Adtraction Group AB (STO:ADTR)
Sweden
· Delayed Price · Currency is SEK 31.20
-1.10 (-3.41%)
Mar 9, 2026, 5:21 PM CET
Adtraction Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.50 | 32.70 | 31.90 | 32.30 | 32.30 | -0.92% | 4,460 |
| Mar 5, 2026 | 32.60 | 33.00 | 32.00 | 32.60 | 32.60 | -2.10% | 25,831 |
| Mar 4, 2026 | 31.50 | 33.50 | 31.50 | 33.30 | 33.30 | 4.72% | 9,846 |
| Mar 3, 2026 | 31.90 | 31.90 | 31.00 | 31.80 | 31.80 | 0.32% | 4,462 |
| Mar 2, 2026 | 32.30 | 33.00 | 31.50 | 31.70 | 31.70 | -1.86% | 7,078 |
| Feb 27, 2026 | 33.60 | 33.60 | 31.80 | 32.30 | 32.30 | -3.87% | 19,177 |
| Feb 26, 2026 | 33.80 | 33.80 | 33.00 | 33.60 | 33.60 | 0.90% | 2,501 |
| Feb 25, 2026 | 33.50 | 34.50 | 33.00 | 33.30 | 33.30 | 1.52% | 10,258 |
| Feb 24, 2026 | 32.30 | 34.80 | 32.30 | 32.80 | 32.80 | 3.47% | 16,659 |
| Feb 23, 2026 | 31.10 | 32.00 | 31.00 | 31.70 | 31.70 | 2.26% | 10,771 |
| Feb 20, 2026 | 32.40 | 32.40 | 30.30 | 31.00 | 31.00 | -4.32% | 31,325 |
| Feb 19, 2026 | 28.90 | 32.80 | 28.90 | 32.40 | 32.40 | 18.68% | 48,963 |
| Feb 18, 2026 | 27.60 | 27.60 | 27.30 | 27.30 | 27.30 | -1.09% | 4,935 |
| Feb 17, 2026 | 27.20 | 27.90 | 26.90 | 27.60 | 27.60 | - | 23,497 |
| Feb 16, 2026 | 28.00 | 28.00 | 27.50 | 27.60 | 27.60 | -1.78% | 6,194 |
| Feb 13, 2026 | 27.20 | 28.10 | 26.90 | 28.10 | 28.10 | 4.85% | 6,711 |
| Feb 12, 2026 | 28.10 | 28.10 | 26.80 | 26.80 | 26.80 | -4.63% | 22,685 |
| Feb 11, 2026 | 28.60 | 28.70 | 27.80 | 28.10 | 28.10 | -1.75% | 2,349 |
| Feb 10, 2026 | 28.60 | 28.60 | 28.00 | 28.60 | 28.60 | 2.14% | 1,327 |
| Feb 9, 2026 | 27.90 | 28.60 | 27.40 | 28.00 | 28.00 | -3.45% | 25,963 |
| Feb 6, 2026 | 28.80 | 29.00 | 28.20 | 29.00 | 29.00 | 0.69% | 3,695 |
| Feb 5, 2026 | 29.10 | 29.30 | 28.60 | 28.80 | 28.80 | - | 8,366 |
| Feb 4, 2026 | 28.10 | 29.00 | 28.10 | 28.80 | 28.80 | -0.35% | 6,747 |
| Feb 3, 2026 | 30.00 | 30.00 | 28.50 | 28.90 | 28.90 | -3.67% | 11,764 |
| Feb 2, 2026 | 30.80 | 30.80 | 29.40 | 30.00 | 30.00 | -2.91% | 9,781 |
| Jan 30, 2026 | 30.50 | 30.90 | 30.00 | 30.90 | 30.90 | 1.31% | 25,272 |
| Jan 29, 2026 | 30.60 | 30.70 | 30.10 | 30.50 | 30.50 | -0.97% | 3,555 |
| Jan 28, 2026 | 30.50 | 30.80 | 30.00 | 30.80 | 30.80 | -0.32% | 8,505 |
| Jan 27, 2026 | 31.30 | 31.30 | 30.40 | 30.90 | 30.90 | -0.32% | 3,834 |
| Jan 26, 2026 | 31.20 | 31.40 | 30.00 | 31.00 | 31.00 | -0.96% | 10,632 |
| Jan 23, 2026 | 30.40 | 31.60 | 30.30 | 31.30 | 31.30 | 5.03% | 7,217 |
| Jan 22, 2026 | 30.10 | 30.70 | 29.80 | 29.80 | 29.80 | -3.25% | 6,645 |
| Jan 21, 2026 | 30.40 | 31.00 | 30.00 | 30.80 | 30.80 | -0.65% | 8,152 |
| Jan 20, 2026 | 30.70 | 31.20 | 30.30 | 31.00 | 31.00 | 1.64% | 3,958 |
| Jan 19, 2026 | 30.90 | 31.40 | 30.00 | 30.50 | 30.50 | -1.29% | 11,181 |
| Jan 16, 2026 | 32.20 | 32.20 | 30.50 | 30.90 | 30.90 | -3.44% | 10,157 |
| Jan 15, 2026 | 34.40 | 35.10 | 31.00 | 32.00 | 32.00 | -8.57% | 24,490 |
| Jan 14, 2026 | 34.70 | 35.30 | 34.50 | 35.00 | 35.00 | 1.16% | 13,899 |
| Jan 13, 2026 | 35.10 | 35.10 | 33.90 | 34.60 | 34.60 | - | 7,131 |
| Jan 12, 2026 | 33.50 | 35.20 | 33.10 | 34.60 | 34.60 | 2.98% | 20,392 |
| Jan 9, 2026 | 34.00 | 34.20 | 33.30 | 33.60 | 33.60 | - | 9,251 |
| Jan 8, 2026 | 33.00 | 33.60 | 32.20 | 33.60 | 33.60 | 1.82% | 4,448 |
| Jan 7, 2026 | 32.50 | 33.00 | 32.40 | 33.00 | 33.00 | 2.80% | 22,338 |
| Jan 5, 2026 | 31.90 | 32.80 | 31.90 | 32.10 | 32.10 | 0.94% | 13,071 |
| Jan 2, 2026 | 31.00 | 32.40 | 30.70 | 31.80 | 31.80 | 2.58% | 23,893 |
| Dec 30, 2025 | 30.10 | 31.00 | 30.00 | 31.00 | 31.00 | 3.68% | 41,020 |
| Dec 29, 2025 | 29.60 | 29.90 | 29.10 | 29.90 | 29.90 | 1.36% | 19,007 |
| Dec 23, 2025 | 29.30 | 29.60 | 28.70 | 29.50 | 29.50 | 0.68% | 12,541 |
| Dec 22, 2025 | 28.70 | 29.50 | 28.50 | 29.30 | 29.30 | 3.17% | 48,880 |
| Dec 19, 2025 | 26.40 | 29.00 | 26.40 | 28.40 | 28.40 | 7.17% | 38,338 |
| Dec 18, 2025 | 26.80 | 26.80 | 26.20 | 26.50 | 26.50 | -1.85% | 12,536 |
| Dec 17, 2025 | 27.90 | 27.90 | 26.50 | 27.00 | 27.00 | -2.88% | 13,417 |
| Dec 16, 2025 | 28.00 | 28.00 | 27.60 | 27.80 | 27.80 | -0.71% | 794 |
| Dec 15, 2025 | 27.50 | 28.20 | 27.40 | 28.00 | 28.00 | 0.72% | 2,965 |
| Dec 12, 2025 | 27.60 | 28.00 | 26.80 | 27.80 | 27.80 | 0.72% | 2,785 |
| Dec 11, 2025 | 27.40 | 27.60 | 26.80 | 27.60 | 27.60 | 1.47% | 5,889 |
| Dec 10, 2025 | 27.20 | 27.70 | 26.70 | 27.20 | 27.20 | 0.37% | 2,819 |
| Dec 9, 2025 | 28.00 | 28.30 | 26.90 | 27.10 | 27.10 | -2.52% | 11,848 |
| Dec 8, 2025 | 27.80 | 27.80 | 27.50 | 27.80 | 27.80 | 1.83% | 1,880 |
| 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 |