Skip to main content
Adverty AB (publ) (NGM:ADVT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0360
-0.0040 (-10.00%)
At close: Dec 4, 2025

Adverty AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.040.040.040.040.0413.89%104,179
Dec 4, 20250.040.040.040.040.04-10.00%590,368
Dec 3, 20250.040.040.040.040.04-808,032
Dec 2, 20250.040.040.040.040.045.26%1,242,100
Dec 1, 20250.040.040.040.040.04-34,250
Nov 28, 20250.040.040.040.040.04-5.00%118,842
Nov 27, 20250.040.040.040.040.04-2.44%67,083
Nov 26, 20250.040.040.040.040.042.50%2,263,349
Nov 25, 20250.040.040.040.040.04-6.98%852,614
Nov 24, 20250.040.040.040.040.044.88%64,700
Nov 21, 20250.040.040.040.040.04-10.87%1,089,045
Nov 20, 20250.050.050.050.050.05-1,164,994
Nov 19, 20250.050.050.050.050.05-6.12%313,575
Nov 18, 20250.050.050.050.050.056.52%3,955,030
Nov 17, 20250.050.050.050.050.0515.00%4,949,172
Nov 14, 20250.040.040.040.040.04-2.44%262,112
Nov 13, 20250.040.040.040.040.0410.81%2,191,714
Nov 12, 20250.040.040.040.040.042.78%7,184,473
Nov 11, 20250.040.040.040.040.04-5.26%1,197,630
Nov 10, 20250.040.040.040.040.04-13.64%1,652,446
Nov 7, 20250.040.040.040.040.0412.82%191,231
Nov 6, 20250.040.040.040.040.04-146,773
Nov 5, 20250.040.040.040.040.04-7.14%356,821
Nov 4, 20250.040.040.040.040.0410.53%308,678
Nov 3, 20250.040.040.040.040.042.70%524,000
Oct 31, 20250.040.040.040.040.0412.12%1,316,108
Oct 30, 20250.030.030.030.030.03-5.71%1,165,075
Oct 29, 20250.040.040.040.040.04-10.26%2,583,371
Oct 28, 20250.040.040.040.040.04-4.88%709,396
Oct 27, 20250.040.040.040.040.045.13%321,908
Oct 24, 20250.040.040.040.040.04-9.30%273,897
Oct 23, 20250.040.040.040.040.047.50%660,162
Oct 22, 20250.040.040.040.040.04-9.09%426,238
Oct 21, 20250.040.040.040.040.042.33%251,387
Oct 20, 20250.040.040.040.040.04-1,908,900
Oct 17, 20250.040.040.040.040.04-6.52%734,651
Oct 16, 20250.050.050.050.050.05-2.13%168,593
Oct 15, 20250.050.050.050.050.05-2.08%206,953
Oct 14, 20250.050.050.050.050.052.13%1,166,060
Oct 13, 20250.050.050.050.050.05-2.08%116,000
Oct 10, 20250.050.050.050.050.052.13%471,874
Oct 9, 20250.050.050.050.050.05-2.08%111,742
Oct 8, 20250.050.050.050.050.05-725,393
Oct 7, 20250.050.050.050.050.054.35%585,150
Oct 6, 20250.050.050.050.050.05-9.80%292,567
Oct 3, 20250.050.050.050.050.056.25%445,496
Oct 2, 20250.050.050.050.050.05-5.88%109,551
Oct 1, 20250.050.050.050.050.052.00%162,680
Sep 30, 20250.050.050.050.050.056.38%185,045
Sep 29, 20250.050.050.050.050.05-6.00%2,248,482
Sep 26, 20250.050.050.050.050.052.04%274,181
Sep 25, 20250.050.050.050.050.05-288,472
Sep 24, 20250.050.050.050.050.052.08%514,556
Sep 23, 20250.050.050.050.050.05-5.88%229,621
Sep 22, 20250.050.050.050.050.05-5.56%217,233
Sep 19, 20250.050.050.050.050.051.89%128,416
Sep 18, 20250.050.050.050.050.058.16%246,537
Sep 17, 20250.050.050.050.050.05-5.77%118,425
Sep 16, 20250.050.050.050.050.058.33%85,098
Sep 15, 20250.050.050.050.050.05-2.04%78,754
Sep 12, 20250.050.050.050.050.0511.36%2,411,771
Sep 11, 20250.040.040.040.040.04-6.38%183,775
Sep 10, 20250.050.050.050.050.05-205,288
Sep 9, 20250.050.050.050.050.052.17%177,230
Sep 8, 20250.050.050.050.050.054.55%290,308
Sep 5, 20250.040.040.040.040.04-2.22%768,689
Sep 4, 20250.050.050.050.050.05-4.26%289,934
Sep 3, 20250.050.050.050.050.05-130,456
Sep 2, 20250.050.050.050.050.05-1,312,577
Sep 1, 20250.050.050.050.050.05-14.55%1,114,305
Aug 29, 20250.060.060.060.060.0610.00%4,538,151
Aug 28, 20250.050.050.050.050.0511.11%5,161,105
Aug 27, 20250.050.050.050.050.052.27%577,770
Aug 26, 20250.040.040.040.040.04-4.35%412,160
Aug 25, 20250.050.050.050.050.0512.20%1,190,807
Aug 22, 20250.040.040.040.040.04-4.65%320,037
Aug 21, 20250.040.040.040.040.047.50%750,416
Aug 20, 20250.040.040.040.040.04-4.76%1,096,587
Aug 19, 20250.040.040.040.040.04-4.55%4,396,973
Aug 18, 20250.040.040.040.040.04-2.22%708,988
Aug 15, 20250.050.050.050.050.05-746,228
Aug 14, 20250.050.050.050.050.054.65%576,810
Aug 13, 20250.040.040.040.040.044.88%1,599,391
Aug 12, 20250.040.040.040.040.04-6.82%3,569,820
Aug 11, 20250.040.040.040.040.04-8.33%1,472,006
Aug 8, 20250.050.050.050.050.05-4.00%1,224,336
Aug 7, 20250.050.050.050.050.05-415,718
Aug 6, 20250.050.050.050.050.05-749,953
Aug 5, 20250.050.050.050.050.05-5.66%2,932,603
Aug 4, 20250.050.050.050.050.05-34.57%12,790,991
Aug 1, 20250.080.080.080.080.081.25%1,241,227
Jul 31, 20250.080.080.080.080.081.27%611,794
Jul 30, 20250.080.080.080.080.081.28%393,548
Jul 29, 20250.080.080.080.080.08-4.88%1,796,498
Jul 28, 20250.080.080.080.080.08-1.20%2,136,158
Jul 25, 20250.080.080.080.080.0831.75%5,554,739
Jul 24, 20250.060.060.060.060.065.00%657,456
Jul 23, 20250.060.060.060.060.06-7.69%3,434,916
Jul 22, 20250.070.070.070.070.07-5.80%1,378,053
Jul 21, 20250.070.070.070.070.07-1.43%657,500