TradeDoubler AB (publ) (STO:TRAD)
Sweden · Delayed Price · Currency is SEK 7.64
-0.12 (-1.55%)
Sep 19, 2025, 5:14 PM CET
TradeDoubler AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7.78 | 7.84 | 7.52 | 7.64 | 7.64 | -1.55% | 55,469 |
| Sep 18, 2025 | 7.72 | 8.00 | 7.52 | 7.76 | 7.76 | -0.51% | 110,494 |
| Sep 17, 2025 | 8.00 | 8.00 | 7.68 | 7.80 | 7.80 | -0.26% | 40,464 |
| Sep 16, 2025 | 7.98 | 8.00 | 7.76 | 7.82 | 7.82 | -2.01% | 11,419 |
| Sep 15, 2025 | 8.00 | 8.00 | 7.64 | 7.98 | 7.98 | -1.24% | 30,764 |
| Sep 12, 2025 | 7.76 | 8.08 | 7.74 | 8.08 | 8.08 | 4.39% | 46,806 |
| Sep 11, 2025 | 7.92 | 7.92 | 7.58 | 7.74 | 7.74 | -2.52% | 31,280 |
| Sep 10, 2025 | 7.80 | 7.98 | 7.64 | 7.94 | 7.94 | 3.93% | 57,592 |
| Sep 9, 2025 | 7.64 | 8.00 | 7.40 | 7.64 | 7.64 | -3.78% | 101,799 |
| Sep 8, 2025 | 7.48 | 7.94 | 7.36 | 7.94 | 7.94 | 6.15% | 69,555 |
| Sep 5, 2025 | 7.68 | 7.70 | 7.40 | 7.48 | 7.48 | -0.27% | 26,400 |
| Sep 4, 2025 | 7.46 | 7.50 | 7.42 | 7.50 | 7.50 | 1.08% | 9,002 |
| Sep 3, 2025 | 7.32 | 7.68 | 7.32 | 7.42 | 7.42 | 0.54% | 15,414 |
| Sep 2, 2025 | 7.68 | 7.70 | 7.38 | 7.38 | 7.38 | -2.12% | 19,718 |
| Sep 1, 2025 | 7.50 | 7.70 | 7.48 | 7.54 | 7.54 | 0.53% | 35,896 |
| Aug 29, 2025 | 7.40 | 7.66 | 7.38 | 7.50 | 7.50 | - | 29,865 |
| Aug 28, 2025 | 7.62 | 7.64 | 7.36 | 7.50 | 7.50 | -1.32% | 12,494 |
| Aug 27, 2025 | 7.68 | 7.68 | 7.50 | 7.60 | 7.60 | 0.26% | 21,695 |
| Aug 26, 2025 | 7.60 | 7.60 | 7.40 | 7.58 | 7.58 | 1.07% | 29,029 |
| Aug 25, 2025 | 7.44 | 7.68 | 7.44 | 7.50 | 7.50 | 0.54% | 338,207 |
| Aug 22, 2025 | 7.40 | 7.48 | 7.24 | 7.46 | 7.46 | 0.81% | 31,149 |
| Aug 21, 2025 | 7.44 | 7.52 | 7.28 | 7.40 | 7.40 | -0.27% | 17,657 |
| Aug 20, 2025 | 7.52 | 7.56 | 7.30 | 7.42 | 7.42 | -2.37% | 48,790 |
| Aug 19, 2025 | 7.76 | 7.88 | 7.50 | 7.60 | 7.60 | -2.06% | 51,694 |
| Aug 18, 2025 | 7.82 | 7.96 | 7.68 | 7.76 | 7.76 | -0.51% | 95,637 |
| Aug 15, 2025 | 7.60 | 8.00 | 7.54 | 7.80 | 7.80 | 4.00% | 130,396 |
| Aug 14, 2025 | 7.32 | 7.60 | 6.98 | 7.50 | 7.50 | 1.35% | 140,160 |
| Aug 13, 2025 | 7.48 | 7.50 | 7.30 | 7.40 | 7.40 | -0.54% | 18,015 |
| Aug 12, 2025 | 7.20 | 7.44 | 7.20 | 7.44 | 7.44 | 1.09% | 12,655 |
| Aug 11, 2025 | 7.48 | 7.48 | 7.12 | 7.36 | 7.36 | -1.34% | 70,800 |
| Aug 8, 2025 | 7.22 | 7.56 | 7.22 | 7.46 | 7.46 | 1.91% | 21,926 |
| Aug 7, 2025 | 7.42 | 7.56 | 7.16 | 7.32 | 7.32 | -1.35% | 68,826 |
| Aug 6, 2025 | 7.50 | 7.50 | 7.26 | 7.42 | 7.42 | 0.27% | 34,733 |
| Aug 5, 2025 | 7.50 | 7.52 | 7.38 | 7.40 | 7.40 | -2.37% | 64,511 |
| Aug 4, 2025 | 7.70 | 7.76 | 7.30 | 7.58 | 7.58 | -1.56% | 64,457 |
| Aug 1, 2025 | 7.76 | 7.94 | 7.52 | 7.70 | 7.70 | -2.53% | 32,935 |
| Jul 31, 2025 | 8.32 | 8.34 | 7.80 | 7.90 | 7.90 | -2.47% | 42,921 |
| Jul 30, 2025 | 8.22 | 8.30 | 8.10 | 8.10 | 8.10 | -1.46% | 18,371 |
| Jul 29, 2025 | 8.24 | 8.30 | 7.94 | 8.22 | 8.22 | 1.23% | 33,592 |
| Jul 28, 2025 | 7.90 | 8.12 | 7.78 | 8.12 | 8.12 | 2.78% | 111,988 |
| Jul 25, 2025 | 7.68 | 8.00 | 7.68 | 7.90 | 7.90 | 3.13% | 65,399 |
| Jul 24, 2025 | 7.60 | 7.70 | 7.50 | 7.66 | 7.66 | 3.23% | 43,101 |
| Jul 23, 2025 | 7.64 | 7.70 | 7.38 | 7.42 | 7.42 | -2.88% | 29,175 |
| Jul 22, 2025 | 7.50 | 7.70 | 7.28 | 7.64 | 7.64 | 0.79% | 168,654 |
| Jul 21, 2025 | 7.20 | 7.58 | 6.92 | 7.58 | 7.58 | 4.99% | 247,053 |
| Jul 18, 2025 | 6.56 | 7.62 | 6.44 | 7.22 | 7.22 | 13.52% | 431,497 |
| Jul 17, 2025 | 6.00 | 6.38 | 6.00 | 6.36 | 6.36 | 2.25% | 20,622 |
| Jul 16, 2025 | 6.20 | 6.26 | 6.00 | 6.22 | 6.22 | 1.63% | 15,587 |
| Jul 15, 2025 | 5.94 | 6.20 | 5.94 | 6.12 | 6.12 | 0.99% | 34,030 |
| Jul 14, 2025 | 6.16 | 6.16 | 5.90 | 6.06 | 6.06 | -1.30% | 2,356 |