Skip to main content
ADDvise Group AB (publ) (STO:ADDV.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.196
0.00 (0.00%)
At close: Dec 5, 2025

ADDvise Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.181.201.181.201.20-103,693
Dec 4, 20251.201.211.181.201.200.17%128,249
Dec 3, 20251.191.201.181.191.19-76,554
Dec 2, 20251.161.201.161.191.192.93%476,951
Dec 1, 20251.151.181.131.161.16-774,125
Nov 28, 20251.121.181.121.161.160.87%1,392,912
Nov 27, 20251.121.151.101.151.153.60%878,226
Nov 26, 20251.151.151.091.111.11-3.48%817,961
Nov 25, 20251.141.171.121.151.15-0.86%400,565
Nov 24, 20251.191.191.141.161.160.17%79,935
Nov 21, 20251.161.171.131.161.16-0.17%178,880
Nov 20, 20251.141.171.131.161.161.93%856,128
Nov 19, 20251.161.171.121.141.14-1.90%962,333
Nov 18, 20251.191.191.131.161.16-1.36%251,307
Nov 17, 20251.161.211.141.181.18-634,993
Nov 14, 20251.181.191.141.181.18-0.34%414,976
Nov 13, 20251.191.241.141.181.18-1.17%399,186
Nov 12, 20251.191.291.141.191.190.17%909,043
Nov 11, 20251.201.211.171.191.19-1.00%721,774
Nov 10, 20251.161.241.161.201.203.61%656,842
Nov 7, 20251.211.211.141.161.16-1.86%339,274
Nov 6, 20251.201.201.161.181.180.51%503,064
Nov 5, 20251.191.201.151.181.18-0.51%588,440
Nov 4, 20251.141.191.081.181.183.50%804,468
Nov 3, 20251.081.161.081.141.145.93%1,810,618
Oct 31, 20251.061.081.051.081.081.12%155,404
Oct 30, 20251.011.071.001.071.075.95%8,752,061
Oct 29, 20251.021.030.991.011.01-0.79%1,857,759
Oct 28, 20251.051.051.001.021.02-3.24%7,298,647
Oct 27, 20251.051.121.011.051.050.19%3,493,672
Oct 24, 20251.061.091.031.051.05-1.32%651,259
Oct 23, 20251.051.101.001.061.06-0.93%3,433,906
Oct 22, 20251.081.101.061.071.07-0.56%1,047,759
Oct 21, 20251.061.091.051.081.080.94%728,709
Oct 20, 20251.101.111.061.071.07-2.73%985,862
Oct 17, 20251.141.141.091.101.10-3.35%675,361
Oct 16, 20251.131.151.101.141.143.27%337,067
Oct 15, 20251.161.171.091.101.10-0.72%427,621
Oct 14, 20251.101.121.091.111.110.36%2,858,281
Oct 13, 20251.071.121.061.101.10-1.95%320,124
Oct 10, 20251.101.141.081.131.132.55%872,905
Oct 9, 20251.131.151.091.101.10-4.36%371,639
Oct 8, 20251.101.161.101.151.154.36%546,374
Oct 7, 20251.141.161.081.101.10-4.35%471,650
Oct 6, 20251.091.151.061.151.157.08%516,613
Oct 3, 20251.041.141.041.071.073.47%2,222,592
Oct 2, 20251.101.101.031.041.04-5.64%2,313,610
Oct 1, 20251.111.121.071.101.10-2.31%378,705
Sep 30, 20251.131.161.111.131.13-0.53%422,794
Sep 29, 20251.061.161.031.131.136.99%4,341,133
Sep 26, 20251.121.121.051.061.06-4.34%1,531,291
Sep 25, 20251.151.151.081.111.11-3.49%3,242,213
Sep 24, 20251.181.181.141.151.15-3.86%934,296
Sep 23, 20251.151.201.141.191.192.23%466,927
Sep 22, 20251.161.181.141.171.17-0.51%334,363
Sep 19, 20251.161.231.161.171.170.17%879,847
Sep 18, 20251.171.181.141.171.17-1.35%2,491,542
Sep 17, 20251.191.191.161.191.190.34%353,521
Sep 16, 20251.191.221.171.181.18-1.50%447,216
Sep 15, 20251.201.211.181.201.20-0.83%469,946
Sep 12, 20251.231.241.201.211.21-0.33%347,380
Sep 11, 20251.211.231.181.211.211.00%859,618
Sep 10, 20251.221.221.181.201.20-1.48%253,571
Sep 9, 20251.261.261.221.221.22-3.33%563,176
Sep 8, 20251.281.301.261.261.26-1.41%90,894
Sep 5, 20251.241.281.241.281.284.58%695,646
Sep 4, 20251.281.281.221.221.22-4.52%451,738
Sep 3, 20251.261.281.261.281.28-1.23%206,153
Sep 2, 20251.291.301.261.301.301.41%224,414
Sep 1, 20251.301.321.281.281.28-1.23%456,797
Aug 29, 20251.281.311.251.301.301.25%733,516
Aug 28, 20251.291.301.261.281.28-2,219,193
Aug 27, 20251.361.361.271.281.28-5.74%2,546,275
Aug 26, 20251.341.361.331.361.36-1.74%605,812
Aug 25, 20251.401.401.341.381.38-0.58%820,953
Aug 22, 20251.351.401.351.391.392.66%190,926
Aug 21, 20251.341.381.301.351.35-0.44%589,225
Aug 20, 20251.351.361.331.361.36-422,757
Aug 19, 20251.361.391.351.361.36-2.02%524,588
Aug 18, 20251.391.401.371.391.39-0.86%369,680
Aug 15, 20251.391.401.381.401.400.29%265,441
Aug 14, 20251.401.421.391.401.40-0.29%243,569
Aug 13, 20251.371.421.361.401.400.57%458,958
Aug 12, 20251.421.421.391.391.39-3.20%269,088
Aug 11, 20251.441.441.421.441.44-0.83%130,444
Aug 8, 20251.441.451.411.451.450.14%156,466
Aug 7, 20251.381.451.381.451.452.84%463,146
Aug 6, 20251.401.421.381.411.41-0.14%232,329
Aug 5, 20251.401.431.391.411.41-0.42%206,822
Aug 4, 20251.381.421.371.421.422.46%193,208
Aug 1, 20251.401.421.351.381.38-4.69%842,334
Jul 31, 20251.401.451.401.451.452.84%215,418
Jul 30, 20251.461.471.391.411.41-3.82%524,102
Jul 29, 20251.461.511.461.471.47-0.68%279,588
Jul 28, 20251.471.491.451.481.48-1.07%404,051
Jul 25, 20251.501.501.461.491.49-0.67%174,214
Jul 24, 20251.481.561.481.501.50-1.96%193,950
Jul 23, 20251.471.561.421.531.535.66%1,549,227
Jul 22, 20251.381.461.351.451.455.22%953,035
Jul 21, 20251.411.431.371.381.38-2.68%1,467,446