Want to see SE:ADTR full AI Analyst Report?
Adtraction Group AB (ADTR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 39.40 | 39.50 | 38.60 | 39.10 | 39.10 | +1.30% | 3,396 | 0.55 |
| Oct 29, 2026 | 38.70 | 39.20 | 38.60 | 38.60 | 38.60 | +0.00% | 6,288 | 1.01 |
| Oct 28, 2026 | 38.50 | 39.40 | 38.50 | 38.60 | 38.60 | -0.26% | 2,169 | 0.35 |
| Oct 27, 2026 | 38.60 | 39.00 | 38.20 | 38.70 | 38.70 | -1.28% | 6,184 | 1.00 |
| Oct 26, 2026 | 39.00 | 39.70 | 38.50 | 39.20 | 39.20 | +0.51% | 18,537 | 3.07 |
| Oct 23, 2026 | 39.80 | 40.10 | 39.10 | 40.10 | 39.00 | +1.78% | 4,323 | 0.70 |
| Oct 22, 2026 | 39.90 | 40.40 | 38.70 | 39.40 | 38.32 | -0.75% | 7,136 | 1.16 |
| Oct 21, 2026 | 40.20 | 41.70 | 39.00 | 39.70 | 38.61 | +0.00% | 11,871 | 1.91 |
| Oct 20, 2026 | 40.20 | 40.40 | 39.60 | 39.70 | 38.61 | -0.25% | 5,059 | 0.77 |
| Oct 19, 2026 | 39.60 | 39.90 | 39.20 | 39.80 | 38.71 | +1.53% | 2,867 | 0.42 |
| Oct 16, 2026 | 39.10 | 39.80 | 38.90 | 39.20 | 38.12 | +1.55% | 9,206 | 1.36 |
| Oct 15, 2026 | 39.20 | 40.10 | 38.60 | 38.60 | 37.54 | -2.03% | 4,133 | 0.61 |
| Oct 14, 2026 | 39.80 | 39.90 | 39.20 | 39.40 | 38.32 | +0.51% | 7,787 | 1.16 |
| Oct 13, 2026 | 40.00 | 40.30 | 39.20 | 39.20 | 38.12 | -1.26% | 5,201 | 0.78 |
| Oct 12, 2026 | 39.40 | 40.00 | 39.40 | 39.70 | 38.61 | +0.50% | 2,990 | 0.44 |
| Oct 09, 2026 | 40.00 | 40.00 | 39.30 | 39.50 | 38.42 | -1.50% | 1,651 | 0.24 |
| Oct 08, 2026 | 39.90 | 40.40 | 39.60 | 40.10 | 39.00 | +1.01% | 2,514 | 0.36 |
| Oct 07, 2026 | 39.60 | 40.30 | 39.50 | 39.70 | 38.61 | +0.00% | 5,170 | 0.74 |
| Oct 06, 2026 | 39.40 | 40.50 | 39.30 | 39.70 | 38.61 | -1.00% | 14,645 | 2.14 |
| Oct 05, 2026 | 39.80 | 40.10 | 39.30 | 40.10 | 39.00 | +1.52% | 4,680 | 0.69 |
| Oct 02, 2026 | 40.30 | 40.30 | 39.30 | 39.50 | 38.42 | -2.47% | 7,682 | 1.14 |
| Oct 01, 2026 | 39.50 | 40.50 | 39.50 | 40.50 | 39.39 | +0.75% | 2,647 | 0.39 |
| Sep 30, 2026 | 40.20 | 40.40 | 39.40 | 40.20 | 39.10 | +0.00% | 11,348 | 1.71 |
| Sep 29, 2026 | 39.10 | 40.30 | 39.00 | 40.20 | 39.10 | +3.34% | 12,869 | 1.98 |
| Sep 28, 2026 | 39.20 | 39.40 | 38.50 | 38.90 | 37.83 | -2.26% | 3,226 | 0.50 |
| Sep 25, 2026 | 39.70 | 40.40 | 39.00 | 39.80 | 38.71 | +0.25% | 16,143 | 2.56 |
| Sep 24, 2026 | 40.00 | 40.50 | 39.70 | 39.70 | 38.61 | -0.75% | 1,306 | 0.20 |
| Sep 23, 2026 | 39.90 | 40.50 | 39.80 | 40.00 | 38.90 | +0.50% | 7,963 | 1.25 |
| Sep 22, 2026 | 40.80 | 40.80 | 39.60 | 39.80 | 38.71 | -1.48% | 8,907 | 1.41 |
| Sep 21, 2026 | 40.20 | 40.90 | 40.20 | 40.40 | 39.29 | +2.02% | 3,146 | 0.48 |
| Sep 18, 2026 | 39.60 | 40.10 | 38.90 | 39.60 | 38.51 | -0.25% | 3,125 | 0.48 |
| Sep 17, 2026 | 39.90 | 40.10 | 39.10 | 39.70 | 38.61 | +1.79% | 693 | 0.10 |
| Sep 16, 2026 | 39.40 | 40.10 | 38.70 | 39.00 | 37.93 | -0.76% | 3,059 | 0.44 |
| Sep 15, 2026 | 38.60 | 39.30 | 38.50 | 39.30 | 38.22 | +2.08% | 7,872 | 1.10 |
| Sep 14, 2026 | 39.20 | 39.20 | 38.30 | 38.50 | 37.44 | -1.28% | 6,680 | 0.93 |
| Sep 11, 2026 | 39.70 | 40.60 | 39.00 | 39.00 | 37.93 | -2.74% | 3,151 | 0.44 |
| Sep 10, 2026 | 39.90 | 40.60 | 39.90 | 40.10 | 39.00 | +0.50% | 512 | 0.07 |
| Sep 09, 2026 | 39.50 | 40.40 | 38.60 | 39.90 | 38.81 | +0.51% | 12,671 | 1.79 |
| Sep 08, 2026 | 40.50 | 40.50 | 39.50 | 39.70 | 38.61 | -1.73% | 13,136 | 1.89 |
| Sep 07, 2026 | 40.60 | 40.70 | 39.30 | 40.40 | 39.29 | -0.49% | 4,208 | 0.61 |
| Sep 04, 2026 | 39.70 | 40.60 | 39.70 | 40.60 | 39.49 | +2.53% | 1,306 | 0.19 |
| Sep 03, 2026 | 39.80 | 39.80 | 39.40 | 39.60 | 38.51 | -0.25% | 5,671 | 0.81 |
| Sep 02, 2026 | 40.40 | 40.40 | 39.30 | 39.70 | 38.61 | -1.00% | 4,112 | 0.59 |
| Sep 01, 2026 | 40.40 | 40.40 | 39.30 | 40.10 | 39.00 | -0.74% | 6,553 | 0.95 |
| Aug 31, 2026 | 41.30 | 41.30 | 39.90 | 40.40 | 39.29 | -1.46% | 4,465 | 0.64 |
| Aug 28, 2026 | 42.10 | 42.10 | 40.50 | 41.00 | 39.88 | -1.68% | 2,638 | 0.36 |
| Aug 27, 2026 | 39.80 | 42.00 | 39.80 | 41.70 | 40.56 | +4.77% | 9,560 | 1.34 |
| Aug 26, 2026 | 40.80 | 40.80 | 39.70 | 39.80 | 38.71 | -1.48% | 13,203 | 1.88 |
| Aug 25, 2026 | 40.40 | 40.50 | 40.00 | 40.40 | 39.29 | +1.00% | 2,102 | 0.30 |
| Aug 24, 2026 | 41.50 | 41.90 | 39.90 | 40.00 | 38.90 | -3.38% | 10,138 | 1.43 |