TradeDoubler AB (publ) (STO:TRAD)
Sweden
· Delayed Price · Currency is SEK 6.24
0.00 (0.00%)
Apr 28, 2026, 4:49 PM CET
TradeDoubler AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.34 | 6.40 | 6.04 | 6.32 | - | 1.28% | 51,976 |
| Apr 27, 2026 | 6.18 | 6.30 | 6.18 | 6.24 | 6.24 | 0.32% | 30,444 |
| Apr 24, 2026 | 6.36 | 6.38 | 6.00 | 6.22 | 6.22 | -2.51% | 103,421 |
| Apr 23, 2026 | 6.48 | 6.88 | 6.28 | 6.38 | 6.38 | -1.54% | 119,696 |
| Apr 22, 2026 | 6.24 | 6.54 | 6.24 | 6.48 | 6.48 | -0.61% | 66,948 |
| Apr 21, 2026 | 6.52 | 6.92 | 6.48 | 6.52 | 6.52 | -1.21% | 84,627 |
| Apr 20, 2026 | 6.76 | 7.02 | 6.60 | 6.60 | 6.60 | -4.07% | 24,216 |
| Apr 17, 2026 | 6.94 | 6.94 | 6.76 | 6.88 | 6.88 | -0.86% | 865 |
| Apr 16, 2026 | 7.06 | 7.06 | 6.82 | 6.94 | 6.94 | 2.66% | 8,482 |
| Apr 15, 2026 | 6.70 | 6.86 | 6.70 | 6.76 | 6.76 | 0.90% | 19,640 |
| Apr 14, 2026 | 6.48 | 6.80 | 6.44 | 6.70 | 6.70 | 2.76% | 14,762 |
| Apr 13, 2026 | 6.44 | 6.74 | 6.44 | 6.52 | 6.52 | -1.51% | 21,938 |
| Apr 10, 2026 | 6.52 | 6.62 | 6.40 | 6.62 | 6.62 | - | 27,828 |
| Apr 9, 2026 | 6.60 | 6.76 | 6.54 | 6.62 | 6.62 | -0.60% | 32,127 |
| Apr 8, 2026 | 6.42 | 7.00 | 6.42 | 6.66 | 6.66 | 0.91% | 39,695 |
| Apr 7, 2026 | 6.58 | 6.88 | 6.40 | 6.60 | 6.60 | -0.30% | 37,712 |
| Apr 2, 2026 | 6.54 | 6.76 | 6.44 | 6.62 | 6.62 | -3.50% | 46,484 |
| Apr 1, 2026 | 7.02 | 7.18 | 6.64 | 6.86 | 6.86 | 2.69% | 30,430 |
| Mar 31, 2026 | 6.60 | 6.82 | 6.60 | 6.68 | 6.68 | 1.21% | 16,225 |
| Mar 30, 2026 | 6.44 | 6.68 | 6.38 | 6.60 | 6.60 | 1.85% | 113,163 |
| Mar 27, 2026 | 6.80 | 6.88 | 6.38 | 6.48 | 6.48 | -4.71% | 67,940 |
| Mar 26, 2026 | 6.78 | 6.86 | 6.62 | 6.80 | 6.80 | 3.34% | 24,139 |
| Mar 25, 2026 | 6.78 | 6.86 | 6.58 | 6.58 | 6.58 | -2.95% | 7,231 |
| Mar 24, 2026 | 6.78 | 6.86 | 6.52 | 6.78 | 6.78 | - | 17,629 |
| Mar 23, 2026 | 6.84 | 6.84 | 6.14 | 6.78 | 6.78 | 3.04% | 7,672 |
| Mar 20, 2026 | 5.88 | 6.68 | 5.88 | 6.58 | 6.58 | 9.30% | 35,654 |
| Mar 19, 2026 | 5.86 | 6.08 | 5.86 | 6.02 | 6.02 | -0.33% | 3,170 |
| Mar 18, 2026 | 6.26 | 6.28 | 5.94 | 6.04 | 6.04 | -2.89% | 21,227 |
| Mar 17, 2026 | 6.10 | 6.30 | 6.10 | 6.22 | 6.22 | -0.64% | 33,648 |
| Mar 16, 2026 | 6.40 | 6.40 | 6.16 | 6.26 | 6.26 | -2.80% | 11,154 |
| Mar 13, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1.90% | 900 |
| Mar 12, 2026 | 6.10 | 6.38 | 6.10 | 6.32 | 6.32 | 0.64% | 287 |
| Mar 11, 2026 | 6.22 | 6.28 | 6.04 | 6.28 | 6.28 | 0.64% | 2,508 |
| Mar 10, 2026 | 6.24 | 6.30 | 6.24 | 6.24 | 6.24 | 1.63% | 6,420 |
| Mar 9, 2026 | 6.24 | 6.48 | 6.00 | 6.14 | 6.14 | -6.69% | 3,829 |
| 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 |