TradeDoubler AB (publ) (STO:TRAD)
Sweden
· Delayed Price · Currency is SEK 6.14
-0.44 (-6.69%)
Mar 9, 2026, 5:29 PM CET
TradeDoubler AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.20 | 6.58 | 6.20 | 6.58 | 6.58 | 4.44% | 4,001 |
| Mar 5, 2026 | 6.26 | 6.38 | 6.12 | 6.30 | 6.30 | - | 6,419 |
| Mar 4, 2026 | 6.04 | 6.40 | 6.00 | 6.30 | 6.30 | 1.61% | 13,108 |
| Mar 3, 2026 | 6.52 | 6.52 | 6.02 | 6.20 | 6.20 | -6.06% | 39,184 |
| Mar 2, 2026 | 6.62 | 6.72 | 6.56 | 6.60 | 6.60 | -3.23% | 10,443 |
| Feb 27, 2026 | 7.04 | 7.18 | 6.76 | 6.82 | 6.82 | -2.85% | 119,528 |
| Feb 26, 2026 | 7.04 | 7.10 | 7.00 | 7.02 | 7.02 | - | 18,405 |
| Feb 25, 2026 | 7.18 | 7.18 | 7.02 | 7.02 | 7.02 | -1.40% | 5,568 |
| Feb 24, 2026 | 7.02 | 7.12 | 6.98 | 7.12 | 7.12 | 1.42% | 7,444 |
| Feb 23, 2026 | 6.80 | 7.30 | 6.80 | 7.02 | 7.02 | -1.13% | 11,317 |
| Feb 20, 2026 | 6.78 | 7.30 | 6.64 | 7.10 | 7.10 | 2.90% | 231,584 |
| Feb 19, 2026 | 6.92 | 7.16 | 6.70 | 6.90 | 6.90 | -1.99% | 47,507 |
| Feb 18, 2026 | 7.10 | 7.10 | 6.82 | 7.04 | 7.04 | 0.28% | 7,819 |
| Feb 17, 2026 | 6.66 | 7.08 | 6.66 | 7.02 | 7.02 | 0.29% | 3,711 |
| Feb 16, 2026 | 6.52 | 7.14 | 6.42 | 7.00 | 7.00 | 2.04% | 39,702 |
| Feb 13, 2026 | 6.92 | 7.30 | 6.56 | 6.86 | 6.86 | -0.58% | 30,808 |
| Feb 12, 2026 | 7.38 | 7.38 | 6.14 | 6.90 | 6.90 | -10.16% | 125,942 |
| Feb 11, 2026 | 7.34 | 8.00 | 7.30 | 7.68 | 7.68 | 0.52% | 60,156 |
| Feb 10, 2026 | 7.48 | 7.64 | 7.24 | 7.64 | 7.64 | 1.06% | 19,618 |
| Feb 9, 2026 | 7.52 | 7.64 | 7.06 | 7.56 | 7.56 | -1.56% | 11,491 |
| Feb 6, 2026 | 7.68 | 7.68 | 7.50 | 7.68 | 7.68 | 1.32% | 12,243 |
| Feb 5, 2026 | 7.70 | 7.70 | 7.42 | 7.58 | 7.58 | -0.79% | 9,553 |
| Feb 4, 2026 | 7.46 | 7.80 | 7.40 | 7.64 | 7.64 | 2.41% | 29,065 |
| Feb 3, 2026 | 7.46 | 7.60 | 7.46 | 7.46 | 7.46 | -1.06% | 1,599 |
| Feb 2, 2026 | 7.56 | 7.62 | 7.46 | 7.54 | 7.54 | -0.53% | 3,898 |
| Jan 30, 2026 | 7.44 | 7.66 | 7.44 | 7.58 | 7.58 | 1.07% | 4,257 |
| Jan 29, 2026 | 7.56 | 7.60 | 7.40 | 7.50 | 7.50 | -0.79% | 16,669 |
| Jan 28, 2026 | 7.72 | 7.80 | 7.42 | 7.56 | 7.56 | -2.07% | 23,708 |
| Jan 27, 2026 | 7.84 | 7.84 | 7.56 | 7.72 | 7.72 | 1.05% | 11,856 |
| Jan 26, 2026 | 7.66 | 7.78 | 7.48 | 7.64 | 7.64 | -1.29% | 11,594 |
| Jan 23, 2026 | 7.86 | 8.00 | 7.56 | 7.74 | 7.74 | -0.77% | 15,639 |
| Jan 22, 2026 | 7.58 | 7.88 | 7.58 | 7.80 | 7.80 | 0.26% | 44,514 |
| Jan 21, 2026 | 7.76 | 8.00 | 7.48 | 7.78 | 7.78 | 0.26% | 26,662 |
| Jan 20, 2026 | 7.86 | 7.86 | 7.40 | 7.76 | 7.76 | 1.04% | 27,086 |
| Jan 19, 2026 | 7.62 | 7.68 | 7.26 | 7.68 | 7.68 | 1.05% | 34,865 |
| Jan 16, 2026 | 7.42 | 7.88 | 7.24 | 7.60 | 7.60 | 2.43% | 60,053 |
| Jan 15, 2026 | 7.18 | 7.46 | 7.10 | 7.42 | 7.42 | 2.49% | 30,266 |
| Jan 14, 2026 | 7.42 | 7.42 | 7.14 | 7.24 | 7.24 | -1.90% | 11,024 |
| Jan 13, 2026 | 7.42 | 7.44 | 7.16 | 7.38 | 7.38 | 1.10% | 9,404 |
| Jan 12, 2026 | 7.28 | 7.44 | 7.26 | 7.30 | 7.30 | -0.82% | 24,690 |
| Jan 9, 2026 | 6.66 | 7.46 | 6.66 | 7.36 | 7.36 | 7.29% | 196,318 |
| Jan 8, 2026 | 6.82 | 7.40 | 6.66 | 6.86 | 6.86 | 0.59% | 19,025 |
| Jan 7, 2026 | 6.82 | 6.88 | 6.68 | 6.82 | 6.82 | - | 9,341 |
| Jan 5, 2026 | 6.72 | 7.22 | 6.72 | 6.82 | 6.82 | 0.29% | 3,736 |
| Jan 2, 2026 | 6.48 | 6.92 | 6.40 | 6.80 | 6.80 | 4.62% | 24,390 |
| Dec 30, 2025 | 6.32 | 6.50 | 6.32 | 6.50 | 6.50 | 1.88% | 16,660 |
| Dec 29, 2025 | 6.38 | 6.40 | 6.30 | 6.38 | 6.38 | -0.31% | 7,428 |
| Dec 23, 2025 | 6.54 | 6.54 | 6.30 | 6.40 | 6.40 | 1.27% | 6,079 |
| Dec 22, 2025 | 6.32 | 6.60 | 6.30 | 6.32 | 6.32 | -1.25% | 24,108 |
| Dec 19, 2025 | 6.32 | 6.42 | 6.24 | 6.40 | 6.40 | -0.31% | 3,076 |
| Dec 18, 2025 | 6.50 | 6.50 | 6.34 | 6.42 | 6.42 | -1.23% | 3,704 |
| Dec 17, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 0.62% | 8,485 |
| Dec 16, 2025 | 6.20 | 6.46 | 6.20 | 6.46 | 6.46 | 1.89% | 3,868 |
| Dec 15, 2025 | 6.14 | 6.34 | 6.14 | 6.34 | 6.34 | 2.26% | 12,349 |
| Dec 12, 2025 | 6.16 | 6.34 | 6.16 | 6.20 | 6.20 | 0.65% | 3,838 |
| Dec 11, 2025 | 6.38 | 6.56 | 6.14 | 6.16 | 6.16 | -1.60% | 32,660 |
| Dec 10, 2025 | 6.26 | 6.38 | 6.22 | 6.26 | 6.26 | -0.95% | 11,541 |
| Dec 9, 2025 | 6.26 | 6.50 | 6.12 | 6.32 | 6.32 | -1.25% | 10,961 |
| Dec 8, 2025 | 6.40 | 6.52 | 6.14 | 6.40 | 6.40 | - | 14,208 |
| 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 |