TradeDoubler AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	5.54	5.80	5.54	5.80	-	1.75%	8,050
May 5, 2026	5.80	5.84	5.34	5.70	5.70	-5.00%	172,551
May 4, 2026	6.24	6.50	6.00	6.00	6.00	-3.23%	40,251
Apr 30, 2026	6.16	6.22	6.08	6.20	6.20	1.64%	15,968
Apr 29, 2026	6.24	6.50	6.00	6.10	6.10	-2.24%	59,114
Apr 28, 2026	6.34	6.40	6.04	6.24	6.24	-	64,956
Apr 27, 2026	6.18	6.30	6.18	6.24	6.24	0.32%	30,444
Apr 24, 2026	6.36	6.38	6.00	6.22	6.22	-2.51%	103,421
Apr 23, 2026	6.48	6.88	6.28	6.38	6.38	-1.54%	119,696
Apr 22, 2026	6.24	6.54	6.24	6.48	6.48	-0.61%	66,948
Apr 21, 2026	6.52	6.92	6.48	6.52	6.52	-1.21%	84,627
Apr 20, 2026	6.76	7.02	6.60	6.60	6.60	-4.07%	24,216
Apr 17, 2026	6.94	6.94	6.76	6.88	6.88	-0.86%	865
Apr 16, 2026	7.06	7.06	6.82	6.94	6.94	2.66%	8,482
Apr 15, 2026	6.70	6.86	6.70	6.76	6.76	0.90%	19,640
Apr 14, 2026	6.48	6.80	6.44	6.70	6.70	2.76%	14,762
Apr 13, 2026	6.44	6.74	6.44	6.52	6.52	-1.51%	21,938
Apr 10, 2026	6.52	6.62	6.40	6.62	6.62	-	27,828
Apr 9, 2026	6.60	6.76	6.54	6.62	6.62	-0.60%	32,127
Apr 8, 2026	6.42	7.00	6.42	6.66	6.66	0.91%	39,695
Apr 7, 2026	6.58	6.88	6.40	6.60	6.60	-0.30%	37,712
Apr 2, 2026	6.54	6.76	6.44	6.62	6.62	-3.50%	46,484
Apr 1, 2026	7.02	7.18	6.64	6.86	6.86	2.69%	30,430
Mar 31, 2026	6.60	6.82	6.60	6.68	6.68	1.21%	16,225
Mar 30, 2026	6.44	6.68	6.38	6.60	6.60	1.85%	113,163
Mar 27, 2026	6.80	6.88	6.38	6.48	6.48	-4.71%	67,940
Mar 26, 2026	6.78	6.86	6.62	6.80	6.80	3.34%	24,139
Mar 25, 2026	6.78	6.86	6.58	6.58	6.58	-2.95%	7,231
Mar 24, 2026	6.78	6.86	6.52	6.78	6.78	-	17,629
Mar 23, 2026	6.84	6.84	6.14	6.78	6.78	3.04%	7,672
Mar 20, 2026	5.88	6.68	5.88	6.58	6.58	9.30%	35,654
Mar 19, 2026	5.86	6.08	5.86	6.02	6.02	-0.33%	3,170
Mar 18, 2026	6.26	6.28	5.94	6.04	6.04	-2.89%	21,227
Mar 17, 2026	6.10	6.30	6.10	6.22	6.22	-0.64%	33,648
Mar 16, 2026	6.40	6.40	6.16	6.26	6.26	-2.80%	11,154
Mar 13, 2026	6.44	6.44	6.44	6.44	6.44	1.90%	900
Mar 12, 2026	6.10	6.38	6.10	6.32	6.32	0.64%	287
Mar 11, 2026	6.22	6.28	6.04	6.28	6.28	0.64%	2,508
Mar 10, 2026	6.24	6.30	6.24	6.24	6.24	1.63%	6,420
Mar 9, 2026	6.24	6.48	6.00	6.14	6.14	-6.69%	3,829
Mar 6, 2026	6.20	6.58	6.20	6.58	6.58	4.44%	4,001
Mar 5, 2026	6.26	6.38	6.12	6.30	6.30	-	6,419
Mar 4, 2026	6.04	6.40	6.00	6.30	6.30	1.61%	13,108
Mar 3, 2026	6.52	6.52	6.02	6.20	6.20	-6.06%	39,184
Mar 2, 2026	6.62	6.72	6.56	6.60	6.60	-3.23%	10,443
Feb 27, 2026	7.04	7.18	6.76	6.82	6.82	-2.85%	119,528
Feb 26, 2026	7.04	7.10	7.00	7.02	7.02	-	18,405
Feb 25, 2026	7.18	7.18	7.02	7.02	7.02	-1.40%	5,568
Feb 24, 2026	7.02	7.12	6.98	7.12	7.12	1.42%	7,444
Feb 23, 2026	6.80	7.30	6.80	7.02	7.02	-1.13%	11,317