Adtraction Group AB (STO:ADTR)
Sweden
· Delayed Price · Currency is SEK 37.70
+0.70 (1.89%)
Apr 29, 2026, 12:03 PM CET
Adtraction Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.40 | 38.40 | 35.20 | 37.00 | - | -3.39% | 23,747 |
| Apr 27, 2026 | 38.00 | 39.90 | 36.40 | 38.30 | 38.30 | 0.79% | 24,215 |
| Apr 24, 2026 | 38.00 | 38.80 | 37.20 | 38.00 | 38.00 | -0.52% | 20,596 |
| Apr 23, 2026 | 36.10 | 38.70 | 35.50 | 38.20 | 38.20 | 17.54% | 31,801 |
| Apr 22, 2026 | 32.80 | 35.00 | 31.50 | 32.50 | 32.50 | 0.31% | 9,881 |
| Apr 21, 2026 | 32.00 | 32.90 | 31.90 | 32.40 | 32.40 | -1.82% | 8,043 |
| Apr 20, 2026 | 33.00 | 33.00 | 32.60 | 33.00 | 31.90 | 0.30% | 15,497 |
| Apr 17, 2026 | 32.80 | 33.40 | 32.50 | 32.90 | 31.80 | 0.61% | 4,682 |
| Apr 16, 2026 | 32.20 | 32.70 | 31.90 | 32.70 | 31.61 | 2.19% | 2,113 |
| Apr 15, 2026 | 32.60 | 32.60 | 31.70 | 32.00 | 30.93 | -0.93% | 3,583 |
| Apr 14, 2026 | 32.10 | 33.00 | 31.90 | 32.30 | 31.22 | -1.82% | 17,202 |
| Apr 13, 2026 | 33.00 | 33.30 | 31.00 | 32.90 | 31.80 | - | 40,001 |
| Apr 10, 2026 | 33.60 | 33.60 | 32.50 | 32.90 | 31.80 | -0.60% | 2,695 |
| Apr 9, 2026 | 33.20 | 33.60 | 33.10 | 33.10 | 32.00 | -1.19% | 497 |
| Apr 8, 2026 | 34.10 | 34.10 | 33.20 | 33.50 | 32.38 | 2.13% | 1,224 |
| Apr 7, 2026 | 32.90 | 33.20 | 32.20 | 32.80 | 31.71 | - | 6,199 |
| Apr 2, 2026 | 32.90 | 32.90 | 32.20 | 32.80 | 31.71 | -0.30% | 336 |
| Apr 1, 2026 | 32.00 | 33.70 | 32.00 | 32.90 | 31.80 | 1.54% | 8,641 |
| Mar 31, 2026 | 32.80 | 33.00 | 31.50 | 32.40 | 31.32 | -1.22% | 14,525 |
| Mar 30, 2026 | 33.90 | 33.90 | 32.20 | 32.80 | 31.71 | -0.61% | 6,424 |
| Mar 27, 2026 | 31.50 | 33.00 | 31.50 | 33.00 | 31.90 | 4.76% | 25,633 |
| Mar 26, 2026 | 31.60 | 31.60 | 30.80 | 31.50 | 30.45 | -0.32% | 3,387 |
| Mar 25, 2026 | 30.80 | 31.60 | 30.80 | 31.60 | 30.55 | 2.60% | 2,175 |
| Mar 24, 2026 | 30.50 | 31.30 | 30.20 | 30.80 | 29.77 | -1.28% | 4,118 |
| Mar 23, 2026 | 30.90 | 32.00 | 30.00 | 31.20 | 30.16 | 0.65% | 23,707 |
| Mar 20, 2026 | 31.20 | 31.50 | 30.60 | 31.00 | 29.97 | -0.64% | 5,581 |
| Mar 19, 2026 | 31.90 | 32.00 | 30.80 | 31.20 | 30.16 | -2.50% | 9,086 |
| Mar 18, 2026 | 32.10 | 33.10 | 31.10 | 32.00 | 30.93 | -1.84% | 9,100 |
| Mar 17, 2026 | 32.80 | 33.00 | 31.90 | 32.60 | 31.51 | -0.31% | 6,082 |
| Mar 16, 2026 | 33.00 | 33.00 | 32.00 | 32.70 | 31.61 | -1.21% | 7,122 |
| Mar 13, 2026 | 32.20 | 33.10 | 31.40 | 33.10 | 32.00 | 2.48% | 5,717 |
| Mar 12, 2026 | 31.70 | 32.40 | 31.60 | 32.30 | 31.22 | - | 2,114 |
| Mar 11, 2026 | 31.20 | 32.30 | 31.20 | 32.30 | 31.22 | 0.94% | 3,395 |
| Mar 10, 2026 | 30.90 | 32.30 | 30.90 | 32.00 | 30.93 | 2.56% | 5,503 |
| Mar 9, 2026 | 32.30 | 32.30 | 30.60 | 31.20 | 30.16 | -3.41% | 21,638 |
| Mar 6, 2026 | 32.50 | 32.70 | 31.90 | 32.30 | 31.22 | -0.92% | 4,460 |
| Mar 5, 2026 | 32.60 | 33.00 | 32.00 | 32.60 | 31.51 | -2.10% | 25,831 |
| Mar 4, 2026 | 31.50 | 33.50 | 31.50 | 33.30 | 32.19 | 4.72% | 9,846 |
| Mar 3, 2026 | 31.90 | 31.90 | 31.00 | 31.80 | 30.74 | 0.32% | 4,462 |
| Mar 2, 2026 | 32.30 | 33.00 | 31.50 | 31.70 | 30.64 | -1.86% | 7,078 |
| Feb 27, 2026 | 33.60 | 33.60 | 31.80 | 32.30 | 31.22 | -3.87% | 19,177 |
| Feb 26, 2026 | 33.80 | 33.80 | 33.00 | 33.60 | 32.48 | 0.90% | 2,501 |
| Feb 25, 2026 | 33.50 | 34.50 | 33.00 | 33.30 | 32.19 | 1.52% | 10,258 |
| Feb 24, 2026 | 32.30 | 34.80 | 32.30 | 32.80 | 31.71 | 3.47% | 16,659 |
| Feb 23, 2026 | 31.10 | 32.00 | 31.00 | 31.70 | 30.64 | 2.26% | 10,771 |
| Feb 20, 2026 | 32.40 | 32.40 | 30.30 | 31.00 | 29.97 | -4.32% | 31,325 |
| Feb 19, 2026 | 28.90 | 32.80 | 28.90 | 32.40 | 31.32 | 18.68% | 48,963 |
| Feb 18, 2026 | 27.60 | 27.60 | 27.30 | 27.30 | 26.39 | -1.09% | 4,935 |
| Feb 17, 2026 | 27.20 | 27.90 | 26.90 | 27.60 | 26.68 | - | 23,497 |
| Feb 16, 2026 | 28.00 | 28.00 | 27.50 | 27.60 | 26.68 | -1.78% | 6,194 |
| Feb 13, 2026 | 27.20 | 28.10 | 26.90 | 28.10 | 27.16 | 4.85% | 6,711 |
| Feb 12, 2026 | 28.10 | 28.10 | 26.80 | 26.80 | 25.91 | -4.63% | 22,685 |
| Feb 11, 2026 | 28.60 | 28.70 | 27.80 | 28.10 | 27.16 | -1.75% | 2,349 |
| Feb 10, 2026 | 28.60 | 28.60 | 28.00 | 28.60 | 27.65 | 2.14% | 1,327 |
| Feb 9, 2026 | 27.90 | 28.60 | 27.40 | 28.00 | 27.07 | -3.45% | 25,963 |
| Feb 6, 2026 | 28.80 | 29.00 | 28.20 | 29.00 | 28.03 | 0.69% | 3,695 |
| Feb 5, 2026 | 29.10 | 29.30 | 28.60 | 28.80 | 27.84 | - | 8,366 |
| Feb 4, 2026 | 28.10 | 29.00 | 28.10 | 28.80 | 27.84 | -0.35% | 6,747 |
| Feb 3, 2026 | 30.00 | 30.00 | 28.50 | 28.90 | 27.94 | -3.67% | 11,764 |
| Feb 2, 2026 | 30.80 | 30.80 | 29.40 | 30.00 | 29.00 | -2.91% | 9,781 |
| Jan 30, 2026 | 30.50 | 30.90 | 30.00 | 30.90 | 29.87 | 1.31% | 25,272 |
| Jan 29, 2026 | 30.60 | 30.70 | 30.10 | 30.50 | 29.48 | -0.97% | 3,555 |
| Jan 28, 2026 | 30.50 | 30.80 | 30.00 | 30.80 | 29.77 | -0.32% | 8,505 |
| Jan 27, 2026 | 31.30 | 31.30 | 30.40 | 30.90 | 29.87 | -0.32% | 3,834 |
| Jan 26, 2026 | 31.20 | 31.40 | 30.00 | 31.00 | 29.97 | -0.96% | 10,632 |
| Jan 23, 2026 | 30.40 | 31.60 | 30.30 | 31.30 | 30.26 | 5.03% | 7,217 |
| Jan 22, 2026 | 30.10 | 30.70 | 29.80 | 29.80 | 28.81 | -3.25% | 6,645 |
| Jan 21, 2026 | 30.40 | 31.00 | 30.00 | 30.80 | 29.77 | -0.65% | 8,152 |
| Jan 20, 2026 | 30.70 | 31.20 | 30.30 | 31.00 | 29.97 | 1.64% | 3,958 |
| Jan 19, 2026 | 30.90 | 31.40 | 30.00 | 30.50 | 29.48 | -1.29% | 11,181 |
| Jan 16, 2026 | 32.20 | 32.20 | 30.50 | 30.90 | 29.87 | -3.44% | 10,157 |
| Jan 15, 2026 | 34.40 | 35.10 | 31.00 | 32.00 | 30.93 | -8.57% | 24,664 |
| Jan 14, 2026 | 34.70 | 35.30 | 34.50 | 35.00 | 33.83 | 1.16% | 13,899 |
| Jan 13, 2026 | 35.10 | 35.10 | 33.90 | 34.60 | 33.45 | - | 7,131 |
| Jan 12, 2026 | 33.50 | 35.20 | 33.10 | 34.60 | 33.45 | 2.98% | 20,392 |
| Jan 9, 2026 | 34.00 | 34.20 | 33.30 | 33.60 | 32.48 | - | 9,251 |
| Jan 8, 2026 | 33.00 | 33.60 | 32.20 | 33.60 | 32.48 | 1.82% | 4,448 |
| Jan 7, 2026 | 32.50 | 33.00 | 32.40 | 33.00 | 31.90 | 2.80% | 22,338 |
| Jan 5, 2026 | 31.90 | 32.80 | 31.90 | 32.10 | 31.03 | 0.94% | 13,071 |
| Jan 2, 2026 | 31.00 | 32.40 | 30.70 | 31.80 | 30.74 | 2.58% | 23,893 |
| Dec 30, 2025 | 30.10 | 31.00 | 30.00 | 31.00 | 29.97 | 3.68% | 41,020 |
| Dec 29, 2025 | 29.60 | 29.90 | 29.10 | 29.90 | 28.90 | 1.36% | 19,007 |
| Dec 23, 2025 | 29.30 | 29.60 | 28.70 | 29.50 | 28.52 | 0.68% | 12,541 |
| Dec 22, 2025 | 28.70 | 29.50 | 28.50 | 29.30 | 28.32 | 3.17% | 48,880 |
| Dec 19, 2025 | 26.40 | 29.00 | 26.40 | 28.40 | 27.45 | 7.17% | 38,338 |
| Dec 18, 2025 | 26.80 | 26.80 | 26.20 | 26.50 | 25.62 | -1.85% | 12,536 |
| Dec 17, 2025 | 27.90 | 27.90 | 26.50 | 27.00 | 26.10 | -2.88% | 13,417 |
| Dec 16, 2025 | 28.00 | 28.00 | 27.60 | 27.80 | 26.87 | -0.71% | 794 |
| Dec 15, 2025 | 27.50 | 28.20 | 27.40 | 28.00 | 27.07 | 0.72% | 2,965 |
| Dec 12, 2025 | 27.60 | 28.00 | 26.80 | 27.80 | 26.87 | 0.72% | 2,785 |
| Dec 11, 2025 | 27.40 | 27.60 | 26.80 | 27.60 | 26.68 | 1.47% | 5,889 |
| Dec 10, 2025 | 27.20 | 27.70 | 26.70 | 27.20 | 26.29 | 0.37% | 2,819 |
| Dec 9, 2025 | 28.00 | 28.30 | 26.90 | 27.10 | 26.20 | -2.52% | 11,848 |
| Dec 8, 2025 | 27.80 | 27.80 | 27.50 | 27.80 | 26.87 | 1.83% | 1,880 |
| Dec 5, 2025 | 27.20 | 28.00 | 27.20 | 27.30 | 26.39 | -0.73% | 9,208 |
| Dec 4, 2025 | 27.50 | 27.50 | 27.10 | 27.50 | 26.58 | - | 1,600 |
| Dec 3, 2025 | 28.10 | 28.10 | 27.50 | 27.50 | 26.58 | -0.72% | 3,712 |
| Dec 2, 2025 | 28.50 | 28.60 | 27.60 | 27.70 | 26.78 | -1.07% | 8,531 |
| Dec 1, 2025 | 27.30 | 29.00 | 27.30 | 28.00 | 27.07 | - | 2,007 |
| Nov 28, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 27.07 | 1.08% | 464 |