Adverty

ADVTY
🏛️ sweden →
0.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 4.70 4.74 4.31 4.51 0.1M
2021-12-29 4.78 5.09 4.70 4.75 0.0M
2021-12-28 5.07 5.10 4.78 4.80 0.1M
2021-12-27 4.90 5.17 4.90 5.05 0.0M
2021-12-23 4.80 4.98 4.50 4.88 0.3M
2021-12-22 5.42 5.60 5.30 5.60 0.0M
2021-12-21 5.49 5.65 5.45 5.46 0.0M
2021-12-20 5.58 5.61 5.32 5.44 0.0M
2021-12-17 5.41 5.59 5.30 5.59 0.0M
2021-12-16 5.70 5.90 5.30 5.40 0.0M
2021-12-15 5.50 5.73 5.40 5.70 0.1M
2021-12-14 5.94 6.00 5.45 5.50 0.1M
2021-12-13 5.60 5.90 5.56 5.67 0.0M
2021-12-10 6.09 6.20 5.74 5.91 0.0M
2021-12-09 5.76 6.25 5.76 6.09 0.1M
2021-12-08 5.90 5.90 5.60 5.76 0.0M
2021-12-07 5.35 5.90 5.35 5.62 0.1M
2021-12-06 5.50 5.58 5.26 5.32 0.0M
2021-12-03 5.22 5.58 5.20 5.50 0.0M
2021-12-02 5.49 5.60 5.25 5.36 0.1M
2021-12-01 5.40 5.63 5.39 5.60 0.1M
2021-11-30 5.25 5.37 5.11 5.37 0.0M
2021-11-29 5.50 5.50 5.06 5.38 0.0M
2021-11-26 5.57 5.69 5.35 5.50 0.1M
2021-11-25 5.60 5.70 5.40 5.57 0.1M
2021-11-24 5.60 5.60 5.34 5.46 0.0M
2021-11-23 5.35 5.60 5.24 5.59 0.1M
2021-11-22 5.75 5.88 5.27 5.46 0.2M
2021-11-19 5.81 6.50 5.71 5.75 0.1M
2021-11-18 6.76 7.00 5.62 5.80 0.4M
2021-11-17 7.20 7.85 6.56 6.69 0.2M
2021-11-16 7.00 7.50 6.52 7.12 0.2M
2021-11-15 5.77 6.65 5.64 6.65 0.2M
2021-11-12 5.71 5.85 5.65 5.77 0.0M
2021-11-11 5.79 5.84 5.56 5.67 0.1M
2021-11-10 5.83 5.87 5.72 5.79 0.0M
2021-11-09 5.73 5.87 5.73 5.83 0.0M
2021-11-08 5.91 5.94 5.72 5.77 0.1M
2021-11-05 5.84 5.92 5.75 5.91 0.0M
2021-11-04 5.64 5.99 5.64 5.75 0.1M
2021-11-03 6.21 6.25 5.62 5.63 0.1M
2021-11-02 6.08 6.09 5.73 5.85 0.1M
2021-11-01 6.31 6.40 5.82 6.00 0.2M
2021-10-29 6.38 6.50 6.30 6.41 0.0M
2021-10-28 6.55 6.55 6.35 6.49 0.0M
2021-10-27 6.41 6.56 6.40 6.52 0.1M
2021-10-26 6.41 6.50 6.39 6.41 0.0M
2021-10-25 6.52 6.52 6.37 6.41 0.0M
2021-10-22 6.67 6.67 6.35 6.52 0.1M
2021-10-21 6.89 6.89 6.60 6.67 0.0M
2021-10-20 6.65 6.99 6.65 6.75 0.0M
2021-10-19 6.56 7.35 6.55 6.65 0.1M
2021-10-18 6.70 6.99 6.52 6.52 0.0M
2021-10-15 6.35 6.65 6.35 6.63 0.0M
2021-10-14 6.64 6.65 6.35 6.38 0.1M
2021-10-13 6.61 6.79 6.35 6.59 0.1M
2021-10-12 6.62 6.85 6.61 6.61 0.0M
2021-10-11 6.99 7.09 6.72 6.94 0.0M
2021-10-08 6.30 7.67 6.30 6.99 0.0M
2021-10-07 7.04 7.04 6.44 6.63 0.0M
2021-10-06 6.91 6.91 6.50 6.70 0.0M
2021-10-05 6.70 6.99 6.55 6.91 0.0M
2021-10-04 6.94 7.78 6.70 6.70 0.0M
2021-10-01 7.05 7.05 6.70 6.93 0.0M
2021-09-30 7.14 8.00 6.70 7.05 0.1M
2021-09-29 6.47 6.60 6.25 6.60 0.0M
2021-09-28 6.57 7.00 6.34 6.53 0.0M
2021-09-27 6.84 6.86 6.50 6.57 0.0M
2021-09-24 6.67 7.14 6.67 6.86 0.0M
2021-09-23 6.90 7.20 6.50 6.55 0.0M
2021-09-22 6.59 6.90 6.50 6.90 0.0M
2021-09-21 6.23 7.40 6.10 6.62 0.1M
2021-09-20 6.57 6.57 6.20 6.46 0.1M
2021-09-17 6.70 6.75 6.32 6.74 0.0M
2021-09-16 6.70 6.79 6.16 6.70 0.2M
2021-09-15 6.90 6.90 6.60 6.75 0.1M
2021-09-14 7.06 7.06 6.70 7.00 0.0M
2021-09-13 7.20 7.30 6.90 7.06 0.1M
2021-09-10 7.40 7.59 7.10 7.20 0.1M
2021-09-09 7.20 7.49 7.10 7.49 0.0M
2021-09-08 7.30 7.30 7.11 7.20 0.0M
2021-09-07 7.48 7.49 7.22 7.30 0.0M
2021-09-06 7.49 7.50 7.05 7.49 0.0M
2021-09-03 7.36 7.79 7.12 7.49 0.0M
2021-09-02 7.28 7.36 7.05 7.36 0.1M
2021-09-01 7.11 7.48 7.11 7.28 0.0M
2021-08-31 7.40 7.40 7.00 7.10 0.1M
2021-08-30 7.70 8.01 7.27 7.40 0.1M
2021-08-27 8.02 8.02 7.61 7.70 0.0M
2021-08-26 8.62 8.62 7.91 8.04 0.1M
2021-08-25 8.60 9.00 8.25 8.45 0.1M
2021-08-24 9.05 9.05 8.21 8.40 0.1M
2021-08-23 9.05 9.70 9.05 9.05 0.2M
2021-08-20 8.74 9.28 8.74 9.05 0.2M
2021-08-19 8.22 8.88 8.00 8.69 0.3M
2021-08-18 8.60 8.60 7.35 7.79 0.3M
2021-08-17 7.35 7.62 6.90 7.20 0.1M
2021-08-16 6.98 7.80 6.79 7.35 0.1M
2021-08-13 6.71 6.96 6.60 6.94 0.1M
2021-08-12 6.80 7.05 6.60 6.71 0.0M
2021-08-11 6.60 7.09 6.60 6.80 0.0M
2021-08-10 6.84 7.05 6.80 6.86 0.0M
2021-08-09 6.92 7.10 6.61 6.84 0.0M
2021-08-06 7.06 7.19 6.60 6.92 0.1M
2021-08-05 7.09 7.25 6.76 7.06 0.1M
2021-08-04 7.00 7.10 6.89 7.00 0.0M
2021-08-03 7.23 7.30 6.89 7.00 0.1M
2021-08-02 7.10 7.55 6.91 7.24 0.1M
2021-07-30 7.20 7.29 7.03 7.25 0.0M
2021-07-29 7.20 7.25 7.08 7.20 0.0M
2021-07-28 7.11 7.29 7.04 7.20 0.0M
2021-07-27 7.23 7.67 7.02 7.11 0.1M
2021-07-26 7.42 7.69 7.01 7.23 0.1M
2021-07-23 7.29 7.48 7.00 7.42 0.1M
2021-07-22 7.19 7.29 6.91 7.29 0.0M
2021-07-21 7.00 7.47 6.91 7.19 0.1M
2021-07-20 6.87 7.99 6.87 6.99 0.1M
2021-07-19 7.09 7.28 6.80 6.87 0.0M
2021-07-16 7.15 7.15 6.51 6.95 0.1M
2021-07-15 7.20 7.20 6.95 7.15 0.1M
2021-07-14 7.31 7.31 6.98 7.20 0.1M
2021-07-13 7.35 7.35 7.15 7.31 0.1M
2021-07-12 7.30 7.48 7.26 7.35 0.1M
2021-07-09 7.54 7.54 7.20 7.24 0.1M
2021-07-08 7.60 7.79 7.40 7.54 0.1M
2021-07-07 7.64 7.94 7.51 7.63 0.1M
2021-07-06 7.62 7.95 7.60 7.75 0.3M
2021-07-05 7.95 8.00 7.39 7.60 0.3M
2021-07-02 8.19 8.19 7.82 7.95 0.1M
2021-07-01 8.00 8.24 7.76 8.24 0.1M
2021-06-30 8.10 8.35 7.90 8.10 0.0M
2021-06-29 8.24 8.54 8.00 8.10 0.1M
2021-06-28 8.41 8.67 8.02 8.24 0.1M
2021-06-24 8.40 8.70 8.06 8.38 0.1M
2021-06-23 8.02 8.71 8.02 8.39 0.1M
2021-06-22 8.39 8.69 7.70 8.03 0.1M
2021-06-21 8.40 8.73 8.15 8.39 0.1M
2021-06-18 8.45 8.88 8.15 8.73 0.1M
2021-06-17 8.60 8.80 8.20 8.44 0.1M
2021-06-16 8.80 9.00 8.53 8.55 0.1M
2021-06-15 8.55 8.90 8.29 8.79 0.1M
2021-06-14 8.88 8.96 8.55 8.60 0.0M
2021-06-11 8.59 9.60 8.30 8.86 0.0M
2021-06-10 8.57 8.78 8.30 8.56 0.0M
2021-06-09 8.79 8.99 8.26 8.57 0.1M
2021-06-08 8.61 9.20 8.52 8.70 0.1M
2021-06-07 8.75 8.99 8.13 8.61 0.1M
2021-06-04 9.17 9.79 8.66 8.75 0.1M
2021-06-03 9.06 9.06 8.60 9.05 0.1M
2021-06-02 9.40 9.57 8.90 9.06 0.0M
2021-06-01 9.54 9.73 9.40 9.40 0.0M
2021-05-31 9.10 10.00 8.57 9.43 0.1M
2021-05-28 9.17 9.20 8.80 9.10 0.1M
2021-05-27 8.78 9.10 8.45 9.07 0.1M
2021-05-26 9.05 9.30 8.70 8.77 0.1M
2021-05-25 9.45 9.49 8.50 8.80 0.1M
2021-05-24 9.00 10.06 8.97 9.28 0.2M
2021-05-21 8.20 9.10 8.00 8.60 0.3M
2021-05-20 7.30 7.99 7.30 7.95 0.3M
2021-05-19 8.75 8.75 7.18 7.18 1.4M
2021-05-18 8.99 9.39 8.40 8.80 1.1M
2021-05-17 10.20 10.90 9.70 10.70 0.1M
2021-05-14 9.65 9.97 9.65 9.95 0.1M
2021-05-12 10.02 10.12 9.56 9.63 0.1M
2021-05-11 10.04 10.40 9.60 10.00 0.1M
2021-05-10 10.96 11.50 10.20 10.26 0.1M
2021-05-07 10.58 11.10 10.04 10.96 0.1M
2021-05-06 10.70 10.70 10.02 10.48 0.2M
2021-05-05 10.70 11.20 10.44 10.70 0.1M
2021-05-04 11.50 11.50 10.40 10.70 0.2M
2021-05-03 11.18 11.68 11.00 11.50 0.2M
2021-04-30 11.22 11.22 10.50 11.06 0.2M
2021-04-29 11.60 11.90 10.90 11.00 0.3M
2021-04-28 11.74 11.84 11.50 11.54 0.2M
2021-04-27 12.00 12.48 11.40 11.74 0.6M
2021-04-26 13.00 13.00 11.76 11.80 0.7M
2021-04-23 12.90 13.28 12.42 12.66 0.1M
2021-04-22 12.86 13.08 12.70 12.88 0.1M
2021-04-21 13.12 13.38 12.74 12.86 0.1M
2021-04-20 13.56 13.88 12.80 13.12 0.1M
2021-04-19 13.96 14.58 13.20 13.40 0.3M
2021-04-16 12.52 13.76 11.98 13.70 0.6M
2021-04-15 12.86 12.88 12.18 12.20 0.2M
2021-04-14 12.44 12.44 12.00 12.00 0.2M
2021-04-13 12.90 12.90 11.76 12.46 0.6M
2021-04-12 13.38 13.40 12.50 12.90 0.2M
2021-04-09 12.96 13.44 12.80 13.00 0.1M
2021-04-08 13.54 13.72 12.78 12.96 0.3M
2021-04-07 11.10 13.30 10.60 12.70 1.1M
2021-04-06 14.00 14.20 12.40 12.70 0.2M
2021-04-01 13.50 14.10 13.10 13.72 0.1M
2021-03-31 12.80 13.45 12.50 13.05 0.1M
2021-03-30 13.40 13.65 12.85 12.90 0.1M
2021-03-29 13.45 13.95 12.55 13.10 0.1M
2021-03-26 13.20 13.50 12.80 13.20 0.1M
2021-03-25 14.00 14.55 12.90 13.15 0.2M
2021-03-24 12.60 14.90 12.60 13.65 0.3M
2021-03-23 13.40 13.40 12.20 12.55 0.4M
2021-03-22 14.65 14.65 12.95 13.40 0.6M
2021-03-19 14.85 15.05 14.45 14.65 0.1M
2021-03-18 15.35 15.35 14.65 14.85 0.1M
2021-03-17 15.20 15.50 14.85 15.35 0.1M
2021-03-16 15.65 15.65 15.00 15.00 0.1M
2021-03-15 15.00 15.80 14.60 14.95 0.1M
2021-03-12 15.75 15.90 14.90 15.25 0.1M
2021-03-11 15.90 16.00 14.65 15.65 0.2M
2021-03-10 15.35 15.65 14.85 15.25 0.1M
2021-03-09 15.25 15.90 15.20 15.50 0.1M
2021-03-08 13.90 15.55 13.90 15.15 0.3M
2021-03-05 14.90 16.05 13.45 13.90 0.6M
2021-03-04 15.40 15.75 14.20 14.85 0.3M
2021-03-03 16.85 17.40 15.25 15.50 0.5M
2021-03-02 18.05 18.05 16.55 16.85 0.1M
2021-03-01 17.65 18.75 16.55 18.05 0.2M
2021-02-26 14.30 18.10 13.90 17.60 0.5M
2021-02-25 15.10 16.20 14.95 14.95 0.3M
2021-02-24 15.40 15.90 14.60 14.90 0.2M
2021-02-23 16.00 16.35 14.30 15.40 0.6M
2021-02-22 16.45 17.40 15.35 16.40 0.3M
2021-02-19 16.20 19.40 15.35 16.40 0.9M
2021-02-18 17.25 18.10 15.95 16.95 0.6M
2021-02-17 19.70 19.75 17.15 17.25 0.6M
2021-02-16 21.10 21.30 18.30 19.65 0.8M
2021-02-15 17.80 21.40 17.80 20.70 1.0M
2021-02-12 14.00 18.50 13.75 17.65 1.3M
2021-02-11 13.70 14.30 13.35 14.00 0.2M
2021-02-10 13.90 13.95 13.25 13.70 0.3M
2021-02-09 12.80 13.30 12.40 12.95 0.4M
2021-02-08 13.25 13.50 12.00 12.65 0.7M
2021-02-05 13.20 13.65 12.80 12.80 0.3M
2021-02-04 13.70 13.85 12.65 13.20 0.5M
2021-02-03 13.15 13.80 13.15 13.50 0.3M
2021-02-02 12.80 13.50 12.70 13.10 0.5M
2021-02-01 14.20 14.60 12.70 12.70 0.8M
2021-01-29 13.70 14.45 13.30 13.90 0.2M
2021-01-28 14.00 14.15 12.60 13.60 0.6M
2021-01-27 13.20 16.10 12.50 14.40 1.6M
2021-01-26 11.20 12.00 10.50 11.00 0.2M
2021-01-25 12.30 12.90 11.20 11.20 0.3M
2021-01-22 11.20 11.80 11.00 11.50 0.3M
2021-01-21 10.10 11.20 9.80 10.65 0.6M
2021-01-20 9.62 9.82 9.40 9.64 0.4M
2021-01-19 10.45 10.45 9.40 9.50 1.1M
2021-01-18 11.35 11.45 9.96 10.30 0.9M
2021-01-15 12.10 12.65 10.50 11.35 0.6M
2021-01-14 12.00 12.00 10.75 11.40 0.5M
2021-01-13 12.65 13.20 11.30 12.00 0.3M
2021-01-12 13.60 14.45 11.75 12.45 0.5M
2021-01-11 14.80 14.80 13.30 13.50 0.3M
2021-01-08 14.50 14.90 13.15 14.80 0.2M
2021-01-07 12.90 14.50 12.90 14.10 0.1M
2021-01-05 13.65 13.65 12.90 12.90 0.1M
2021-01-04 14.30 14.60 13.25 13.60 0.2M