Adtraction Group AB (STO:ADTR)
Sweden
· Delayed Price · Currency is SEK 27.30
-0.20 (-0.73%)
At close: Dec 5, 2025
Adtraction Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.20 | 28.00 | 27.20 | 27.30 | 27.30 | -0.73% | 9,208 |
| Dec 4, 2025 | 27.50 | 27.50 | 27.10 | 27.50 | 27.50 | - | 1,600 |
| Dec 3, 2025 | 28.10 | 28.10 | 27.50 | 27.50 | 27.50 | -0.72% | 3,712 |
| Dec 2, 2025 | 28.50 | 28.60 | 27.60 | 27.70 | 27.70 | -1.07% | 8,531 |
| Dec 1, 2025 | 27.30 | 29.00 | 27.30 | 28.00 | 28.00 | - | 2,007 |
| Nov 28, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 1.08% | 464 |
| Nov 27, 2025 | 27.60 | 27.70 | 27.10 | 27.70 | 27.70 | -1.07% | 1,288 |
| Nov 26, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -0.71% | 21 |
| Nov 25, 2025 | 29.10 | 29.10 | 27.40 | 28.20 | 28.20 | -0.70% | 3,944 |
| Nov 24, 2025 | 27.80 | 29.10 | 27.80 | 28.40 | 28.40 | 3.65% | 10,358 |
| Nov 21, 2025 | 25.60 | 27.50 | 25.60 | 27.40 | 27.40 | 4.58% | 903,141 |
| Nov 20, 2025 | 26.00 | 26.30 | 25.70 | 26.20 | 26.20 | 0.77% | 3,116 |
| Nov 19, 2025 | 26.00 | 26.10 | 26.00 | 26.00 | 26.00 | 1.96% | 2,449 |
| Nov 18, 2025 | 25.90 | 25.90 | 25.50 | 25.50 | 25.50 | -1.92% | 15,305 |
| Nov 17, 2025 | 26.00 | 26.30 | 25.80 | 26.00 | 26.00 | - | 6,079 |
| Nov 14, 2025 | 26.20 | 26.50 | 26.00 | 26.00 | 26.00 | -1.52% | 18,640 |
| Nov 13, 2025 | 26.30 | 26.90 | 26.30 | 26.40 | 26.40 | -2.22% | 8,967 |
| Nov 12, 2025 | 26.20 | 27.30 | 26.00 | 27.00 | 27.00 | 2.66% | 5,993 |
| Nov 11, 2025 | 26.30 | 26.70 | 26.20 | 26.30 | 26.30 | - | 16,770 |
| Nov 10, 2025 | 26.60 | 27.60 | 26.30 | 26.30 | 26.30 | - | 72,462 |
| Nov 7, 2025 | 26.00 | 26.60 | 25.70 | 26.30 | 26.30 | 1.15% | 315,115 |
| Nov 6, 2025 | 26.50 | 26.50 | 25.70 | 26.00 | 26.00 | 0.39% | 19,641 |
| Nov 5, 2025 | 26.40 | 28.20 | 25.90 | 25.90 | 25.90 | -3.72% | 169,031 |
| Nov 4, 2025 | 27.60 | 28.70 | 26.70 | 26.90 | 26.90 | -1.47% | 21,325 |
| Nov 3, 2025 | 27.40 | 28.10 | 27.30 | 27.30 | 27.30 | -0.73% | 15,575 |
| Oct 31, 2025 | 27.90 | 28.00 | 27.10 | 27.50 | 27.50 | -1.43% | 7,117 |
| Oct 30, 2025 | 28.30 | 28.30 | 27.20 | 27.90 | 27.90 | -1.76% | 64,697 |
| Oct 29, 2025 | 29.50 | 29.50 | 28.40 | 28.40 | 28.40 | -2.07% | 9,305 |
| Oct 28, 2025 | 29.10 | 30.00 | 28.80 | 29.00 | 29.00 | -2.03% | 126,708 |
| Oct 27, 2025 | 29.90 | 29.90 | 29.00 | 29.60 | 29.60 | -0.67% | 24,966 |
| Oct 24, 2025 | 29.30 | 30.10 | 29.30 | 29.80 | 28.80 | 0.34% | 7,440 |
| Oct 23, 2025 | 29.90 | 30.10 | 29.10 | 29.70 | 28.70 | 0.68% | 18,729 |
| Oct 22, 2025 | 30.00 | 30.40 | 29.50 | 29.50 | 28.51 | - | 4,156 |
| Oct 21, 2025 | 30.30 | 30.60 | 29.50 | 29.50 | 28.51 | -1.99% | 15,255 |
| Oct 20, 2025 | 30.20 | 30.20 | 29.60 | 30.10 | 29.09 | 0.67% | 6,058 |
| Oct 17, 2025 | 30.30 | 30.30 | 29.30 | 29.90 | 28.90 | -1.64% | 5,884 |
| Oct 16, 2025 | 30.70 | 31.00 | 29.80 | 30.40 | 29.38 | 0.33% | 16,792 |
| Oct 15, 2025 | 30.30 | 30.30 | 30.00 | 30.30 | 29.28 | 0.66% | 2,050 |
| Oct 14, 2025 | 29.90 | 30.40 | 29.90 | 30.10 | 29.09 | -0.99% | 914 |
| Oct 13, 2025 | 30.20 | 30.40 | 29.50 | 30.40 | 29.38 | 1.33% | 7,708 |
| Oct 10, 2025 | 29.40 | 30.10 | 29.40 | 30.00 | 28.99 | - | 1,473 |
| Oct 9, 2025 | 29.80 | 30.00 | 29.30 | 30.00 | 28.99 | 1.01% | 22,135 |
| Oct 8, 2025 | 30.00 | 30.00 | 29.50 | 29.70 | 28.70 | - | 695 |
| Oct 7, 2025 | 28.90 | 30.30 | 28.90 | 29.70 | 28.70 | 1.37% | 9,312 |
| Oct 6, 2025 | 29.70 | 29.70 | 28.80 | 29.30 | 28.32 | 0.34% | 10,284 |
| Oct 3, 2025 | 29.70 | 29.70 | 29.20 | 29.20 | 28.22 | -0.34% | 8,983 |
| Oct 2, 2025 | 29.40 | 29.60 | 29.20 | 29.30 | 28.32 | -0.34% | 12,831 |
| Oct 1, 2025 | 30.30 | 30.30 | 29.40 | 29.40 | 28.41 | -1.67% | 6,800 |
| Sep 30, 2025 | 30.60 | 30.60 | 29.40 | 29.90 | 28.90 | -1.64% | 7,986 |
| Sep 29, 2025 | 32.90 | 32.90 | 30.40 | 30.40 | 29.38 | 0.66% | 3,672 |
| Sep 26, 2025 | 30.60 | 31.30 | 30.20 | 30.20 | 29.19 | -0.33% | 5,940 |
| Sep 25, 2025 | 30.40 | 30.40 | 29.80 | 30.30 | 29.28 | 0.66% | 9,102 |
| Sep 24, 2025 | 30.40 | 30.40 | 29.60 | 30.10 | 29.09 | -0.33% | 2,765 |
| Sep 23, 2025 | 29.90 | 30.20 | 29.50 | 30.20 | 29.19 | 1.00% | 3,633 |
| Sep 22, 2025 | 30.90 | 30.90 | 29.20 | 29.90 | 28.90 | -3.24% | 22,476 |
| Sep 19, 2025 | 31.20 | 31.20 | 30.30 | 30.90 | 29.86 | 1.31% | 8,089 |
| Sep 18, 2025 | 31.30 | 31.40 | 30.00 | 30.50 | 29.48 | -1.29% | 154,425 |
| Sep 17, 2025 | 30.70 | 31.10 | 30.30 | 30.90 | 29.86 | 1.64% | 5,854 |
| Sep 16, 2025 | 31.30 | 31.30 | 29.70 | 30.40 | 29.38 | -1.94% | 20,345 |
| Sep 15, 2025 | 30.30 | 31.00 | 29.60 | 31.00 | 29.96 | 4.03% | 8,309 |
| Sep 12, 2025 | 29.20 | 30.40 | 29.20 | 29.80 | 28.80 | - | 7,726 |
| Sep 11, 2025 | 31.20 | 31.40 | 29.80 | 29.80 | 28.80 | -3.56% | 18,555 |
| Sep 10, 2025 | 30.90 | 31.00 | 30.40 | 30.90 | 29.86 | 0.32% | 11,553 |
| Sep 9, 2025 | 30.60 | 31.00 | 30.00 | 30.80 | 29.77 | 2.67% | 25,854 |
| Sep 8, 2025 | 30.30 | 30.30 | 29.70 | 30.00 | 28.99 | -1.96% | 19,449 |
| Sep 5, 2025 | 30.10 | 31.20 | 30.10 | 30.60 | 29.57 | 0.66% | 9,192 |
| Sep 4, 2025 | 31.40 | 31.70 | 30.20 | 30.40 | 29.38 | -3.18% | 118,170 |
| Sep 3, 2025 | 33.40 | 35.30 | 30.90 | 31.40 | 30.35 | -5.71% | 123,558 |
| Sep 2, 2025 | 33.40 | 33.60 | 31.20 | 33.30 | 32.18 | -2.06% | 14,393 |
| Sep 1, 2025 | 33.00 | 34.20 | 33.00 | 34.00 | 32.86 | 0.29% | 4,455 |
| Aug 29, 2025 | 34.70 | 34.70 | 33.60 | 33.90 | 32.76 | -1.74% | 7,278 |
| Aug 28, 2025 | 34.20 | 34.70 | 33.50 | 34.50 | 33.34 | 0.58% | 7,748 |
| Aug 27, 2025 | 34.00 | 34.80 | 34.00 | 34.30 | 33.15 | 1.18% | 21,072 |
| Aug 26, 2025 | 32.80 | 35.00 | 32.60 | 33.90 | 32.76 | 3.35% | 34,040 |
| Aug 25, 2025 | 32.00 | 34.00 | 32.00 | 32.80 | 31.70 | 5.81% | 20,003 |
| Aug 22, 2025 | 31.00 | 31.90 | 30.70 | 31.00 | 29.96 | 1.64% | 39,706 |
| Aug 21, 2025 | 27.90 | 31.50 | 27.80 | 30.50 | 29.48 | 8.16% | 72,065 |
| Aug 20, 2025 | 28.90 | 28.90 | 28.00 | 28.20 | 27.25 | -2.08% | 5,302 |
| Aug 19, 2025 | 29.00 | 29.00 | 28.00 | 28.80 | 27.83 | -2.04% | 16,386 |
| Aug 18, 2025 | 28.90 | 30.40 | 28.50 | 29.40 | 28.41 | 1.73% | 16,508 |
| Aug 15, 2025 | 28.50 | 29.30 | 28.20 | 28.90 | 27.93 | - | 4,724 |
| Aug 14, 2025 | 28.90 | 29.60 | 28.40 | 28.90 | 27.93 | 0.35% | 126,271 |
| Aug 13, 2025 | 28.60 | 29.00 | 28.20 | 28.80 | 27.83 | 1.41% | 4,041 |
| Aug 12, 2025 | 28.10 | 28.40 | 27.80 | 28.40 | 27.45 | 0.71% | 3,989 |
| Aug 11, 2025 | 28.90 | 29.00 | 27.50 | 28.20 | 27.25 | -2.08% | 22,395 |
| Aug 8, 2025 | 28.70 | 28.80 | 28.20 | 28.80 | 27.83 | -0.35% | 930 |
| Aug 7, 2025 | 28.90 | 30.40 | 27.80 | 28.90 | 27.93 | 1.40% | 9,594 |
| Aug 6, 2025 | 29.00 | 29.30 | 27.70 | 28.50 | 27.54 | -1.38% | 17,951 |
| Aug 5, 2025 | 28.90 | 29.20 | 28.60 | 28.90 | 27.93 | 1.76% | 4,181 |
| Aug 4, 2025 | 28.40 | 28.80 | 28.00 | 28.40 | 27.45 | 0.35% | 15,586 |
| Aug 1, 2025 | 27.60 | 28.90 | 27.60 | 28.30 | 27.35 | 2.17% | 165,361 |
| Jul 31, 2025 | 29.00 | 29.30 | 27.60 | 27.70 | 26.77 | -3.82% | 95,785 |
| Jul 30, 2025 | 30.50 | 30.50 | 28.10 | 28.80 | 27.83 | -7.10% | 152,232 |
| Jul 29, 2025 | 28.00 | 31.00 | 28.00 | 31.00 | 29.96 | 8.77% | 106,523 |
| Jul 28, 2025 | 28.30 | 30.00 | 27.80 | 28.50 | 27.54 | 2.52% | 18,008 |
| Jul 25, 2025 | 27.50 | 28.70 | 27.50 | 27.80 | 26.87 | 2.21% | 33,185 |
| Jul 24, 2025 | 30.80 | 30.90 | 27.00 | 27.20 | 26.29 | -14.47% | 136,929 |
| Jul 23, 2025 | 30.10 | 33.00 | 30.10 | 31.80 | 30.73 | 2.58% | 6,282 |
| Jul 22, 2025 | 30.30 | 31.00 | 30.10 | 31.00 | 29.96 | 2.31% | 2,217 |
| Jul 21, 2025 | 29.90 | 30.40 | 29.90 | 30.30 | 29.28 | 2.71% | 11,088 |