TradeDoubler AB (publ) (TRAD.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 04:08PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.7100 | 4.7100 | 4.6800 | 4.7100 | 4.7100 | 1,033 |
| 02 May 2024 | 4.7800 | 4.8000 | 4.7000 | 4.7100 | 4.7100 | 6,272 |
| 30 Apr 2024 | 4.7000 | 4.7900 | 4.7000 | 4.7800 | 4.7800 | 5,535 |
| 29 Apr 2024 | 4.7700 | 4.7700 | 4.7000 | 4.7000 | 4.7000 | 8,818 |
| 26 Apr 2024 | 4.7800 | 4.8000 | 4.6800 | 4.7800 | 4.7800 | 72,013 |
| 25 Apr 2024 | 4.7000 | 4.9000 | 4.7000 | 4.8000 | 4.8000 | 77,649 |
| 24 Apr 2024 | 4.7900 | 4.7900 | 4.6500 | 4.7100 | 4.7100 | 9,306 |
| 23 Apr 2024 | 4.8000 | 4.8100 | 4.7100 | 4.7700 | 4.7700 | 2,670 |
| 22 Apr 2024 | 4.9000 | 4.9000 | 4.7400 | 4.8000 | 4.8000 | 2,917 |
| 19 Apr 2024 | 4.7600 | 4.9500 | 4.7600 | 4.9400 | 4.9400 | 69,952 |
| 18 Apr 2024 | 4.7000 | 4.7600 | 4.7000 | 4.7600 | 4.7600 | 7,101 |
| 17 Apr 2024 | 4.6100 | 4.6500 | 4.6100 | 4.6300 | 4.6300 | 2,805 |
| 16 Apr 2024 | 4.6500 | 4.7000 | 4.6000 | 4.6900 | 4.6900 | 23,066 |
| 15 Apr 2024 | 4.7000 | 4.7600 | 4.7000 | 4.7600 | 4.7600 | 27,929 |
| 12 Apr 2024 | 4.6900 | 4.7100 | 4.6100 | 4.7000 | 4.7000 | 50,685 |
| 11 Apr 2024 | 4.6600 | 4.6900 | 4.6200 | 4.6900 | 4.6900 | 5,431 |
| 10 Apr 2024 | 4.6000 | 4.6600 | 4.5900 | 4.6500 | 4.6500 | 5,321 |
| 09 Apr 2024 | 4.6000 | 4.6900 | 4.5600 | 4.6900 | 4.6900 | 5,233 |
| 08 Apr 2024 | 4.5600 | 4.7300 | 4.5500 | 4.7000 | 4.7000 | 2,824 |
| 05 Apr 2024 | 4.5300 | 4.7200 | 4.4900 | 4.5600 | 4.5600 | 13,146 |
| 04 Apr 2024 | 4.6400 | 4.6400 | 4.5200 | 4.5300 | 4.5300 | 3,654 |
| 03 Apr 2024 | 4.5900 | 4.6400 | 4.5300 | 4.6400 | 4.6400 | 856 |
| 02 Apr 2024 | 4.5600 | 4.6000 | 4.4000 | 4.6000 | 4.6000 | 29,890 |
| 28 Mar 2024 | 4.6900 | 4.6900 | 4.5000 | 4.5700 | 4.5700 | 46,849 |
| 27 Mar 2024 | 4.6000 | 4.7200 | 4.5000 | 4.6900 | 4.6900 | 56,875 |
| 26 Mar 2024 | 4.3900 | 4.6500 | 4.3900 | 4.5200 | 4.5200 | 136,739 |
| 25 Mar 2024 | 4.2700 | 4.4700 | 4.2700 | 4.4700 | 4.4700 | 11,958 |
| 22 Mar 2024 | 4.3500 | 4.6400 | 4.2700 | 4.3500 | 4.3500 | 100,963 |
| 21 Mar 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | 4.3500 | 27,955 |
| 20 Mar 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3000 | 4.3000 | 7,581 |
| 19 Mar 2024 | 4.3600 | 4.3600 | 4.2700 | 4.2800 | 4.2800 | 37,586 |
| 18 Mar 2024 | 4.3000 | 4.3700 | 4.2900 | 4.3600 | 4.3600 | 107,726 |
| 15 Mar 2024 | 4.3000 | 4.4000 | 4.2700 | 4.3100 | 4.3100 | 4,812 |
| 14 Mar 2024 | 4.2900 | 4.4900 | 4.2300 | 4.3000 | 4.3000 | 74,969 |
| 13 Mar 2024 | 4.3900 | 4.4600 | 4.3800 | 4.3800 | 4.3800 | 9,511 |
| 12 Mar 2024 | 4.3500 | 4.4100 | 4.3300 | 4.3900 | 4.3900 | 24,399 |
| 11 Mar 2024 | 4.4400 | 4.4400 | 4.3200 | 4.3500 | 4.3500 | 2,151 |
| 08 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 2,252 |
| 07 Mar 2024 | 4.3500 | 4.3600 | 4.3400 | 4.3600 | 4.3600 | 353 |
| 06 Mar 2024 | 4.3800 | 4.4300 | 4.3700 | 4.4300 | 4.4300 | 1,475 |
| 05 Mar 2024 | 4.4100 | 4.4300 | 4.2300 | 4.4300 | 4.4300 | 20,450 |
| 04 Mar 2024 | 4.4800 | 4.4800 | 4.3500 | 4.4100 | 4.4100 | 5,752 |
| 01 Mar 2024 | 4.5100 | 4.7300 | 4.4600 | 4.4800 | 4.4800 | 32,342 |
| 29 Feb 2024 | 4.5900 | 4.7000 | 4.4600 | 4.5100 | 4.5100 | 72,571 |
| 28 Feb 2024 | 4.7300 | 4.8000 | 4.4600 | 4.5700 | 4.5700 | 68,407 |
| 27 Feb 2024 | 4.5500 | 4.6800 | 4.4700 | 4.6700 | 4.6700 | 4,038 |
| 26 Feb 2024 | 4.6300 | 4.6300 | 4.2600 | 4.5500 | 4.5500 | 17,376 |
| 23 Feb 2024 | 4.4900 | 4.6300 | 4.3700 | 4.6300 | 4.6300 | 2,795 |
| 22 Feb 2024 | 4.4100 | 4.7500 | 4.3300 | 4.5700 | 4.5700 | 31,826 |
| 21 Feb 2024 | 4.4600 | 4.5300 | 4.4300 | 4.4400 | 4.4400 | 4,967 |
| 20 Feb 2024 | 4.5200 | 4.5500 | 4.4900 | 4.4900 | 4.4900 | 2,777 |
| 19 Feb 2024 | 4.6400 | 4.6400 | 4.4900 | 4.5800 | 4.5800 | 4,427 |
| 16 Feb 2024 | 4.5400 | 4.6500 | 4.4000 | 4.6500 | 4.6500 | 22,388 |
| 15 Feb 2024 | 4.6700 | 4.6700 | 4.5000 | 4.6300 | 4.6300 | 7,184 |
| 14 Feb 2024 | 4.6800 | 4.6800 | 4.5000 | 4.6700 | 4.6700 | 3,095 |
| 13 Feb 2024 | 4.3200 | 4.7000 | 4.2300 | 4.6000 | 4.6000 | 81,229 |
| 12 Feb 2024 | 4.4000 | 4.5900 | 4.3900 | 4.4900 | 4.4900 | 12,323 |
| 09 Feb 2024 | 4.2100 | 4.4000 | 4.2100 | 4.4000 | 4.4000 | 3,110 |
| 08 Feb 2024 | 4.3500 | 4.4900 | 4.2600 | 4.4900 | 4.4900 | 15,463 |
| 07 Feb 2024 | 4.3500 | 4.4600 | 4.2100 | 4.3600 | 4.3600 | 62,672 |
| 06 Feb 2024 | 4.3700 | 4.5000 | 4.3700 | 4.3800 | 4.3800 | 216 |
| 05 Feb 2024 | 4.5700 | 4.5700 | 4.3800 | 4.5200 | 4.5200 | 4,874 |
| 02 Feb 2024 | 4.5000 | 4.5900 | 4.5000 | 4.5700 | 4.5700 | 1,320 |
| 01 Feb 2024 | 4.3800 | 4.4500 | 4.3800 | 4.4500 | 4.4500 | 4,120 |
| 31 Jan 2024 | 4.4100 | 4.5300 | 4.4100 | 4.4400 | 4.4400 | 22,770 |
| 30 Jan 2024 | 4.6200 | 4.7200 | 4.3600 | 4.4700 | 4.4700 | 96,862 |
| 29 Jan 2024 | 4.5900 | 4.7400 | 4.5800 | 4.6200 | 4.6200 | 6,787 |
| 26 Jan 2024 | 4.7700 | 4.7700 | 4.4100 | 4.5900 | 4.5900 | 36,864 |
| 25 Jan 2024 | 4.6400 | 4.6400 | 4.4600 | 4.5400 | 4.5400 | 20,724 |
| 24 Jan 2024 | 4.5200 | 4.5700 | 4.4500 | 4.5500 | 4.5500 | 9,023 |
| 23 Jan 2024 | 4.5500 | 4.6900 | 4.5500 | 4.6300 | 4.6300 | 42,140 |
| 22 Jan 2024 | 4.4000 | 5.3200 | 4.3400 | 4.6000 | 4.6000 | 146,392 |
| 19 Jan 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4000 | 4.4000 | 10,567 |
| 18 Jan 2024 | 4.4000 | 4.4400 | 4.3500 | 4.4000 | 4.4000 | 5,544 |
| 17 Jan 2024 | 4.4500 | 4.4800 | 4.3600 | 4.4000 | 4.4000 | 13,353 |
| 16 Jan 2024 | 4.3100 | 4.4500 | 4.3100 | 4.4100 | 4.4100 | 3,608 |
| 15 Jan 2024 | 4.4600 | 4.5500 | 4.3100 | 4.3600 | 4.3600 | 29,367 |
| 12 Jan 2024 | 4.6000 | 4.6500 | 4.5300 | 4.6500 | 4.6500 | 7,473 |
| 11 Jan 2024 | 4.6100 | 4.6100 | 4.5800 | 4.5800 | 4.5800 | 8,629 |
| 10 Jan 2024 | 4.7100 | 4.8000 | 4.6000 | 4.7000 | 4.7000 | 36,230 |
| 09 Jan 2024 | 4.3400 | 4.7800 | 4.3400 | 4.7100 | 4.7100 | 36,998 |
| 08 Jan 2024 | 4.4000 | 4.6300 | 4.3100 | 4.3100 | 4.3100 | 37,163 |
| 05 Jan 2024 | 4.6000 | 4.7400 | 4.4000 | 4.4000 | 4.4000 | 26,894 |
| 04 Jan 2024 | 4.6100 | 6.0000 | 4.3200 | 4.6000 | 4.6000 | 50,672 |
| 03 Jan 2024 | 4.4800 | 4.6700 | 4.4000 | 4.6100 | 4.6100 | 13,755 |
| 02 Jan 2024 | 4.3700 | 4.7700 | 4.3500 | 4.4800 | 4.4800 | 1,899 |
| 29 Dec 2023 | 4.4400 | 4.5000 | 4.3700 | 4.3700 | 4.3700 | 2,180 |
| 28 Dec 2023 | 4.3100 | 4.4600 | 4.3100 | 4.4400 | 4.4400 | 5,481 |
| 27 Dec 2023 | 4.3000 | 4.3900 | 4.2800 | 4.3800 | 4.3800 | 5,426 |
| 22 Dec 2023 | 4.3100 | 4.4300 | 4.3000 | 4.3500 | 4.3500 | 5,038 |
| 21 Dec 2023 | 4.3100 | 4.4700 | 4.2500 | 4.3100 | 4.3100 | 11,077 |
| 20 Dec 2023 | 4.3600 | 4.4000 | 4.2700 | 4.4000 | 4.4000 | 20,792 |
| 19 Dec 2023 | 4.5000 | 4.5000 | 4.2400 | 4.2400 | 4.2400 | 13,080 |
| 18 Dec 2023 | 4.4000 | 4.7100 | 4.4000 | 4.4100 | 4.4100 | 4,534 |
| 15 Dec 2023 | 4.4200 | 4.6000 | 4.4200 | 4.4400 | 4.4400 | 14,113 |
| 14 Dec 2023 | 4.3900 | 4.6000 | 4.3300 | 4.3500 | 4.3500 | 6,011 |
| 13 Dec 2023 | 4.2100 | 4.5000 | 4.2100 | 4.3900 | 4.3900 | 55,565 |
| 12 Dec 2023 | 4.3900 | 4.3900 | 4.2600 | 4.2600 | 4.2600 | 1,978 |
| 11 Dec 2023 | 4.3500 | 4.4000 | 4.2500 | 4.4000 | 4.4000 | 2,506 |
| 08 Dec 2023 | 4.3300 | 4.4500 | 4.2000 | 4.3500 | 4.3500 | 30,543 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.