Skip to main content
Adverty AB (publ) (NGM:ADVT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0380
-0.0020 (-5.00%)
At close: Mar 5, 2026

Adverty AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.040.040.040.040.04-5.00%1,968,178
Mar 4, 20260.040.040.040.040.04-4.76%1,593,589
Mar 3, 20260.040.040.040.040.04-2.33%1,096,044
Mar 2, 20260.040.040.040.040.04-446,303
Feb 27, 20260.040.040.040.040.0413.16%6,190,125
Feb 26, 20260.040.040.040.040.04-2.56%638,434
Feb 25, 20260.040.040.040.040.042.63%2,869,323
Feb 24, 20260.040.040.040.040.04-9.52%729,952
Feb 23, 20260.040.040.040.040.04-2.33%6,837,426
Feb 20, 20260.040.040.040.040.04-4.44%3,639,943
Feb 19, 20260.050.050.050.050.05-2.17%1,822,799
Feb 18, 20260.050.050.050.050.05-3,909,369
Feb 17, 20260.050.050.050.050.054.55%202,383
Feb 16, 20260.040.040.040.040.04-2.22%505,186
Feb 13, 20260.050.050.050.050.052.27%202,569
Feb 12, 20260.040.040.040.040.04-8.33%519,091
Feb 11, 20260.050.050.050.050.059.09%3,659,997
Feb 10, 20260.040.040.040.040.0412.82%152,100
Feb 9, 20260.040.040.040.040.04-7.14%139,925
Feb 6, 20260.040.040.040.040.04-4.55%2,211,555
Feb 5, 20260.040.040.040.040.0412.82%2,557,600
Feb 4, 20260.040.040.040.040.048.33%5,072,415
Feb 3, 20260.040.040.040.040.04-10.00%353,311
Feb 2, 20260.040.040.040.040.04-974,043
Jan 30, 20260.040.040.040.040.04-4.76%1,868,469
Jan 29, 20260.040.040.040.040.04-4.55%361,373
Jan 28, 20260.040.040.040.040.04-2.22%815,940
Jan 27, 20260.050.050.050.050.0515.38%619,127
Jan 26, 20260.040.040.040.040.04-4.88%196,595
Jan 23, 20260.040.040.040.040.04-4.65%563,400
Jan 22, 20260.040.040.040.040.0413.16%1,090,004
Jan 21, 20260.040.040.040.040.04-2.56%86,779
Jan 20, 20260.040.040.040.040.04-150,686
Jan 19, 20260.040.040.040.040.04-2.50%232,000
Jan 16, 20260.040.040.040.040.04-138,000
Jan 15, 20260.040.040.040.040.04-2.44%153,986
Jan 14, 20260.040.040.040.040.04-2.38%169,590
Jan 13, 20260.040.040.040.040.045.00%712,914
Jan 12, 20260.040.040.040.040.04-2.44%690,554
Jan 9, 20260.040.040.040.040.04-8.89%376,425
Jan 8, 20260.050.050.050.050.0512.50%361,640
Jan 7, 20260.040.040.040.040.04-14.89%1,761,924
Jan 5, 20260.050.050.050.050.05-4.08%14,691
Jan 2, 20260.050.050.050.050.058.89%254,476
Dec 30, 20250.050.050.050.050.05-4.26%1,925,169
Dec 29, 20250.050.050.050.050.05-6.00%1,199,125
Dec 23, 20250.050.050.050.050.056.38%42,000
Dec 22, 20250.050.050.050.050.05-943,144
Dec 19, 20250.050.050.050.050.052.17%847,110
Dec 18, 20250.050.050.050.050.0512.20%1,381,591
Dec 17, 20250.040.040.040.040.04-2.38%30,264
Dec 16, 20250.040.040.040.040.04-404,489
Dec 15, 20250.040.040.040.040.04-4.55%500,980
Dec 12, 20250.040.040.040.040.04-2.22%1,864,976
Dec 11, 20250.050.050.050.050.054.65%51,685
Dec 10, 20250.040.040.040.040.04-6.52%12,988
Dec 9, 20250.050.050.050.050.056.98%21,500
Dec 8, 20250.040.040.040.040.044.88%239,977
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