TradeDoubler AB (publ) (STO:TRAD)
Sweden
· Delayed Price · Currency is SEK 6.40
-0.10 (-1.54%)
Dec 5, 2025, 5:29 PM CET
TradeDoubler AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.50 | 6.76 | 6.32 | 6.40 | 6.40 | -1.54% | 46,902 |
| Dec 4, 2025 | 6.72 | 6.72 | 6.36 | 6.50 | 6.50 | -3.27% | 16,531 |
| Dec 3, 2025 | 7.12 | 7.12 | 6.42 | 6.72 | 6.72 | -5.62% | 51,896 |
| Dec 2, 2025 | 6.56 | 7.12 | 6.42 | 7.12 | 7.12 | 8.54% | 11,897 |
| Dec 1, 2025 | 6.44 | 6.56 | 6.08 | 6.56 | 6.56 | -0.61% | 45,058 |
| Nov 28, 2025 | 6.02 | 6.60 | 6.00 | 6.60 | 6.60 | 10.00% | 57,090 |
| Nov 27, 2025 | 5.96 | 6.10 | 5.96 | 6.00 | 6.00 | - | 79,458 |
| Nov 26, 2025 | 6.16 | 6.16 | 5.90 | 6.00 | 6.00 | -4.15% | 83,755 |
| Nov 25, 2025 | 6.04 | 6.48 | 6.04 | 6.26 | 6.26 | 0.64% | 7,134 |
| Nov 24, 2025 | 6.02 | 6.34 | 6.02 | 6.22 | 6.22 | - | 33,933 |
| Nov 21, 2025 | 6.00 | 6.46 | 6.00 | 6.22 | 6.22 | -1.27% | 124,266 |
| Nov 20, 2025 | 6.24 | 6.38 | 6.22 | 6.30 | 6.30 | - | 8,183 |
| Nov 19, 2025 | 6.22 | 6.30 | 6.12 | 6.30 | 6.30 | - | 56,578 |
| Nov 18, 2025 | 6.42 | 6.44 | 6.22 | 6.30 | 6.30 | -2.78% | 26,281 |
| Nov 17, 2025 | 6.42 | 6.60 | 6.26 | 6.48 | 6.48 | -1.22% | 94,314 |
| Nov 14, 2025 | 6.60 | 6.60 | 6.26 | 6.56 | 6.56 | -0.30% | 55,447 |
| Nov 13, 2025 | 6.38 | 6.60 | 6.30 | 6.58 | 6.58 | 2.81% | 110,919 |
| Nov 12, 2025 | 6.60 | 6.66 | 6.26 | 6.40 | 6.40 | -3.03% | 43,578 |
| Nov 11, 2025 | 6.68 | 6.82 | 6.56 | 6.60 | 6.60 | -1.20% | 51,765 |
| Nov 10, 2025 | 6.80 | 6.80 | 6.60 | 6.68 | 6.68 | -1.47% | 45,550 |
| Nov 7, 2025 | 6.88 | 6.98 | 6.64 | 6.78 | 6.78 | -2.31% | 32,854 |
| Nov 6, 2025 | 7.00 | 7.04 | 6.82 | 6.94 | 6.94 | -2.25% | 41,758 |
| Nov 5, 2025 | 6.84 | 7.20 | 6.70 | 7.10 | 7.10 | 2.90% | 58,496 |
| Nov 4, 2025 | 6.90 | 7.02 | 6.76 | 6.90 | 6.90 | -1.71% | 110,384 |
| Nov 3, 2025 | 7.18 | 7.18 | 6.80 | 7.02 | 7.02 | -3.31% | 236,447 |
| Oct 31, 2025 | 8.02 | 8.02 | 7.00 | 7.26 | 7.26 | -8.79% | 500,557 |
| Oct 30, 2025 | 7.90 | 8.30 | 7.90 | 7.96 | 7.96 | 0.76% | 218,020 |
| Oct 29, 2025 | 7.84 | 8.00 | 7.84 | 7.90 | 7.90 | 0.77% | 37,708 |
| Oct 28, 2025 | 7.76 | 8.00 | 7.70 | 7.84 | 7.84 | 1.82% | 61,299 |
| Oct 27, 2025 | 7.58 | 7.90 | 7.58 | 7.70 | 7.70 | - | 52,366 |
| Oct 24, 2025 | 7.48 | 7.80 | 7.48 | 7.70 | 7.70 | 4.34% | 39,373 |
| Oct 23, 2025 | 7.34 | 7.66 | 7.30 | 7.38 | 7.38 | -1.34% | 12,390 |
| Oct 22, 2025 | 7.34 | 7.48 | 7.28 | 7.48 | 7.48 | 1.91% | 48,467 |
| Oct 21, 2025 | 7.32 | 7.34 | 7.22 | 7.34 | 7.34 | 0.27% | 79,348 |
| Oct 20, 2025 | 7.30 | 7.50 | 7.26 | 7.32 | 7.32 | -1.61% | 23,428 |
| Oct 17, 2025 | 7.50 | 7.56 | 7.36 | 7.44 | 7.44 | -2.11% | 123,306 |
| Oct 16, 2025 | 7.42 | 7.70 | 7.32 | 7.60 | 7.60 | 2.43% | 15,146 |
| Oct 15, 2025 | 7.48 | 7.54 | 7.38 | 7.42 | 7.42 | -0.54% | 8,399 |
| Oct 14, 2025 | 7.22 | 7.60 | 7.22 | 7.46 | 7.46 | - | 39,772 |
| Oct 13, 2025 | 7.34 | 7.46 | 7.20 | 7.46 | 7.46 | 0.27% | 17,388 |
| Oct 10, 2025 | 7.42 | 7.44 | 7.32 | 7.44 | 7.44 | - | 20,350 |
| Oct 9, 2025 | 7.46 | 7.46 | 7.32 | 7.44 | 7.44 | 0.54% | 3,220 |
| Oct 8, 2025 | 7.22 | 7.50 | 7.22 | 7.40 | 7.40 | -0.27% | 15,754 |
| Oct 7, 2025 | 7.30 | 7.60 | 7.30 | 7.42 | 7.42 | -0.80% | 21,380 |
| Oct 6, 2025 | 7.48 | 7.58 | 7.42 | 7.48 | 7.48 | - | 6,426 |
| Oct 3, 2025 | 7.36 | 7.60 | 7.24 | 7.48 | 7.48 | 2.19% | 24,268 |
| Oct 2, 2025 | 7.56 | 7.56 | 7.14 | 7.32 | 7.32 | -3.17% | 150,947 |
| Oct 1, 2025 | 7.62 | 7.74 | 7.50 | 7.56 | 7.56 | -0.53% | 13,859 |
| Sep 30, 2025 | 7.58 | 7.74 | 7.52 | 7.60 | 7.60 | -1.81% | 27,156 |
| Sep 29, 2025 | 7.72 | 7.80 | 7.56 | 7.74 | 7.74 | 0.26% | 5,138 |
| Sep 26, 2025 | 7.58 | 7.80 | 7.58 | 7.72 | 7.72 | -0.77% | 15,773 |
| Sep 25, 2025 | 7.42 | 7.80 | 7.42 | 7.78 | 7.78 | 4.01% | 15,280 |
| Sep 24, 2025 | 7.48 | 7.60 | 7.30 | 7.48 | 7.48 | -1.06% | 49,958 |
| Sep 23, 2025 | 7.52 | 7.60 | 7.48 | 7.56 | 7.56 | -0.53% | 16,604 |
| Sep 22, 2025 | 7.96 | 7.98 | 7.60 | 7.60 | 7.60 | -0.52% | 37,146 |
| Sep 19, 2025 | 7.78 | 7.84 | 7.52 | 7.64 | 7.64 | -1.55% | 57,900 |
| Sep 18, 2025 | 7.72 | 8.00 | 7.52 | 7.76 | 7.76 | -0.51% | 110,494 |
| Sep 17, 2025 | 8.00 | 8.00 | 7.68 | 7.80 | 7.80 | -0.26% | 40,464 |
| Sep 16, 2025 | 7.98 | 8.00 | 7.76 | 7.82 | 7.82 | -2.01% | 11,419 |
| Sep 15, 2025 | 8.00 | 8.00 | 7.64 | 7.98 | 7.98 | -1.24% | 30,764 |
| Sep 12, 2025 | 7.76 | 8.08 | 7.74 | 8.08 | 8.08 | 4.39% | 46,806 |
| Sep 11, 2025 | 7.92 | 7.92 | 7.58 | 7.74 | 7.74 | -2.52% | 31,280 |
| Sep 10, 2025 | 7.80 | 7.98 | 7.64 | 7.94 | 7.94 | 3.93% | 57,592 |
| Sep 9, 2025 | 7.64 | 8.00 | 7.40 | 7.64 | 7.64 | -3.78% | 101,799 |
| Sep 8, 2025 | 7.48 | 7.94 | 7.36 | 7.94 | 7.94 | 6.15% | 69,555 |
| Sep 5, 2025 | 7.68 | 7.70 | 7.40 | 7.48 | 7.48 | -0.27% | 26,400 |
| Sep 4, 2025 | 7.46 | 7.50 | 7.42 | 7.50 | 7.50 | 1.08% | 9,002 |
| Sep 3, 2025 | 7.32 | 7.68 | 7.32 | 7.42 | 7.42 | 0.54% | 15,414 |
| Sep 2, 2025 | 7.68 | 7.70 | 7.38 | 7.38 | 7.38 | -2.12% | 19,718 |
| Sep 1, 2025 | 7.50 | 7.70 | 7.48 | 7.54 | 7.54 | 0.53% | 35,896 |
| Aug 29, 2025 | 7.40 | 7.66 | 7.38 | 7.50 | 7.50 | - | 29,865 |
| Aug 28, 2025 | 7.62 | 7.64 | 7.36 | 7.50 | 7.50 | -1.32% | 12,494 |
| Aug 27, 2025 | 7.68 | 7.68 | 7.50 | 7.60 | 7.60 | 0.26% | 21,695 |
| Aug 26, 2025 | 7.60 | 7.60 | 7.40 | 7.58 | 7.58 | 1.07% | 29,029 |
| Aug 25, 2025 | 7.44 | 7.68 | 7.44 | 7.50 | 7.50 | 0.54% | 338,207 |
| Aug 22, 2025 | 7.40 | 7.48 | 7.24 | 7.46 | 7.46 | 0.81% | 31,149 |
| Aug 21, 2025 | 7.44 | 7.52 | 7.28 | 7.40 | 7.40 | -0.27% | 17,657 |
| Aug 20, 2025 | 7.52 | 7.56 | 7.30 | 7.42 | 7.42 | -2.37% | 48,790 |
| Aug 19, 2025 | 7.76 | 7.88 | 7.50 | 7.60 | 7.60 | -2.06% | 51,694 |
| Aug 18, 2025 | 7.82 | 7.96 | 7.68 | 7.76 | 7.76 | -0.51% | 95,637 |
| Aug 15, 2025 | 7.60 | 8.00 | 7.54 | 7.80 | 7.80 | 4.00% | 130,396 |
| Aug 14, 2025 | 7.32 | 7.60 | 6.98 | 7.50 | 7.50 | 1.35% | 140,160 |
| Aug 13, 2025 | 7.48 | 7.50 | 7.30 | 7.40 | 7.40 | -0.54% | 18,015 |
| Aug 12, 2025 | 7.20 | 7.44 | 7.20 | 7.44 | 7.44 | 1.09% | 12,655 |
| Aug 11, 2025 | 7.48 | 7.48 | 7.12 | 7.36 | 7.36 | -1.34% | 70,800 |
| Aug 8, 2025 | 7.22 | 7.56 | 7.22 | 7.46 | 7.46 | 1.91% | 21,926 |
| Aug 7, 2025 | 7.42 | 7.56 | 7.16 | 7.32 | 7.32 | -1.35% | 68,826 |
| Aug 6, 2025 | 7.50 | 7.50 | 7.26 | 7.42 | 7.42 | 0.27% | 34,733 |
| Aug 5, 2025 | 7.50 | 7.52 | 7.38 | 7.40 | 7.40 | -2.37% | 64,511 |
| Aug 4, 2025 | 7.70 | 7.76 | 7.30 | 7.58 | 7.58 | -1.56% | 64,457 |
| Aug 1, 2025 | 7.76 | 7.94 | 7.52 | 7.70 | 7.70 | -2.53% | 32,935 |
| Jul 31, 2025 | 8.32 | 8.34 | 7.80 | 7.90 | 7.90 | -2.47% | 42,921 |
| Jul 30, 2025 | 8.22 | 8.30 | 8.10 | 8.10 | 8.10 | -1.46% | 18,371 |
| Jul 29, 2025 | 8.24 | 8.30 | 7.94 | 8.22 | 8.22 | 1.23% | 33,592 |
| Jul 28, 2025 | 7.90 | 8.12 | 7.78 | 8.12 | 8.12 | 2.78% | 111,988 |
| Jul 25, 2025 | 7.68 | 8.00 | 7.68 | 7.90 | 7.90 | 3.13% | 65,399 |
| Jul 24, 2025 | 7.60 | 7.70 | 7.50 | 7.66 | 7.66 | 3.23% | 43,101 |
| Jul 23, 2025 | 7.64 | 7.70 | 7.38 | 7.42 | 7.42 | -2.88% | 29,175 |
| Jul 22, 2025 | 7.50 | 7.70 | 7.28 | 7.64 | 7.64 | 0.79% | 168,654 |
| Jul 21, 2025 | 7.20 | 7.58 | 6.92 | 7.58 | 7.58 | 4.99% | 247,053 |