Adtraction Group AB historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	57.000	58.900	57.000	58.400	50.362	2,335
2022-01-13	56.400	57.500	56.400	57.000	49.155	922
2022-01-12	56.400	57.700	54.100	56.400	48.637	3,682
2022-01-11	57.600	59.900	57.000	58.000	50.017	1,655
2022-01-10	58.400	58.500	56.600	57.600	49.672	16,301
2022-01-07	61.000	61.000	59.100	59.100	50.966	11,126
2022-01-05	60.200	61.900	60.200	61.300	52.863	2,142
2022-01-04	62.000	62.000	60.900	60.900	52.518	6,348
2022-01-03	60.600	62.000	60.200	62.000	53.467	12,476
2021-12-30	60.000	60.100	59.100	60.100	51.828	18,620
2021-12-29	60.100	60.200	60.000	60.100	51.828	7,373
2021-12-28	61.000	61.000	60.000	60.000	51.742	3,267
2021-12-27	60.900	61.000	60.200	61.000	52.604	6,552
2021-12-23	60.200	61.000	60.000	61.000	52.604	6,828
2021-12-22	60.400	60.400	60.100	60.200	51.914	2,100
2021-12-21	60.400	60.400	60.000	60.400	52.087	4,241
2021-12-20	60.000	60.500	60.000	60.500	52.173	2,438
2021-12-17	60.200	61.000	60.000	60.000	51.742	8,093
2021-12-16	60.300	60.500	60.000	60.200	51.914	13,954
2021-12-15	61.100	61.600	60.200	60.300	52.001	5,235
2021-12-14	60.100	62.000	60.000	61.100	52.691	9,751
2021-12-13	61.900	62.100	60.000	60.100	51.828	20,010
2021-12-10	61.600	62.600	61.300	61.800	53.294	9,933
2021-12-09	64.010	65.500	61.140	61.500	53.036	22,900
2021-12-08	67.540	68.480	63.120	64.000	55.191	91,842
2021-12-07	72.280	76.500	66.980	67.500	58.210	346,175

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.