Nasdaq Stockholm · ADTR · stock
Adtraction Group AB (ADTR) stock price history
Every Nasdaq Stockholm trading session of Adtraction Group AB from Dec 7, 2021 to Sep 28, 2026: 1,207 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADTR adjusted close, 2021 to 2026
- SEK 58.21
- All time high, 2021
- SEK 43.20
- 52 week high, SEK 24.65 low
- 1,207
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ADTR key facts
- Adtraction Group AB (ADTR) closed at SEK 39.40 on Sep 28, 2026 on Nasdaq Stockholm.
- ADTR's all time high close is SEK 58.21, set on Dec 7, 2021; its all time low close is SEK 24.65 on Nov 18, 2025.
- ADTR's 52 week range is SEK 24.65 to SEK 43.20.
- ADTR returned +39.6% over the year to Sep 28, 2026.
- Since Dec 7, 2021 ADTR returned -32%, -7.8% a year compounded.
- ADTR's deepest drawdown was -57.7% from Dec 7, 2021 to Nov 18, 2025.
- DataCedar holds 1,207 daily sessions of ADTR history from Dec 7, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADTR price chart, 2021 to 2026
ADTR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -5.5% |
| 6 months | +23.5% |
| Year to date | +31.5% |
| 1 year | +39.6% |
| 3 years | +15.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 7, 2021 | -32.3% |
| Compound annual growth, 4.8 years | -7.8% |
ADTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 58.21 on Dec 7, 2021
- All time low close
- SEK 24.65 on Nov 18, 2025
- 52 week high
- SEK 43.20 on Aug 10, 2026
- 52 week low
- SEK 24.65 on Nov 18, 2025
- Deepest drawdown
- -57.7% from Dec 7, 2021 to Nov 18, 2025, not yet recovered
- Best single session
- +22.6% on Nov 3, 2023
- Worst single session
- -16.9% on May 5, 2023
- Volatility, 1 year annualised
- 41.3%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2023, +17%
- Worst calendar year
- 2022, -37%
ADTR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 7, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 29.97 | SEK 43.20 | SEK 25.91 | SEK 39.40 | +31.5% | 1.7M | 186 |
| 2025 | SEK 30.34 | SEK 32.98 | SEK 24.65 | SEK 29.97 | -3.0% | 6.5M | 249 |
| 2024 | SEK 37.08 | SEK 46.91 | SEK 29.70 | SEK 30.88 | -19.4% | 1.1M | 251 |
| 2023 | SEK 32.77 | SEK 40.96 | SEK 27.94 | SEK 38.29 | +16.8% | 1.3M | 251 |
| 2022 | SEK 52.26 | SEK 57.26 | SEK 25.78 | SEK 32.77 | -36.8% | 687.3K | 253 |
| 2021 | SEK 62.33 | SEK 65.97 | SEK 50.97 | SEK 51.83 | n/a | 579.3K | 17 |
ADTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 39.40 | -2.5% |
| August 2026 | SEK 40.40 | -2.4% |
| July 2026 | SEK 41.40 | -2.1% |
| June 2026 | SEK 42.30 | +12.8% |
| May 2026 | SEK 37.50 | -1.3% |
| April 2026 | SEK 38.00 | +21.3% |
| March 2026 | SEK 31.32 | +0.3% |
| February 2026 | SEK 31.22 | +4.5% |
| January 2026 | SEK 29.87 | -0.3% |
| December 2025 | SEK 29.97 | +10.7% |
| November 2025 | SEK 27.07 | +1.8% |
| October 2025 | SEK 26.58 | -4.8% |
About the ADTR data
Daily bars. 1,207 sessions from Dec 7, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 7, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ADTR share price history
