Adverty

ADVTY
🏛️ sweden →
0.05
Last Update: 2025-09-29
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
2023-12-29 8.32 8.56 8.02 8.54 0.2M
2023-12-28 7.76 8.60 7.76 8.32 0.1M
2023-12-27 7.30 8.00 7.16 7.76 0.1M
2023-12-22 7.36 7.36 7.10 7.30 0.0M
2023-12-21 7.66 7.66 7.20 7.40 0.0M
2023-12-20 7.28 7.40 7.08 7.30 0.0M
2023-12-19 7.36 7.52 7.00 7.28 0.1M
2023-12-18 7.48 7.58 7.06 7.20 0.1M
2023-12-15 7.70 7.70 7.36 7.48 0.0M
2023-12-14 7.60 7.70 7.40 7.52 0.2M
2023-12-13 6.60 7.30 6.60 7.00 0.2M
2023-12-12 6.44 6.70 6.42 6.50 0.0M
2023-12-11 6.20 6.76 6.18 6.42 0.1M
2023-12-08 6.32 6.44 6.14 6.18 0.1M
2023-12-07 6.38 6.58 6.30 6.32 0.0M
2023-12-06 6.44 6.74 6.34 6.44 0.1M
2023-12-05 6.46 6.68 6.22 6.44 0.1M
2023-12-04 5.90 6.32 5.84 6.08 0.0M
2023-12-01 5.90 5.98 5.82 5.96 0.0M
2023-11-30 5.90 6.20 5.86 5.98 0.0M
2023-11-29 5.92 6.04 5.82 5.94 0.0M
2023-11-28 6.02 6.14 5.94 6.02 0.0M
2023-11-27 6.10 6.20 5.90 6.02 0.1M
2023-11-24 6.02 6.16 5.98 6.10 0.0M
2023-11-23 6.02 6.34 5.92 6.02 0.0M
2023-11-22 5.92 6.18 5.92 6.02 0.0M
2023-11-21 6.06 6.20 5.88 6.02 0.1M
2023-11-20 6.08 6.32 6.00 6.08 0.1M
2023-11-17 6.10 6.58 6.08 6.08 0.1M
2023-11-16 6.00 6.14 6.00 6.10 0.1M
2023-11-15 6.30 6.66 6.14 6.20 0.1M
2023-11-14 6.20 6.50 6.20 6.30 0.1M
2023-11-13 6.28 6.40 6.10 6.28 0.0M
2023-11-10 6.40 6.44 6.00 6.28 0.1M
2023-11-09 6.30 6.50 6.30 6.46 0.0M
2023-11-08 6.24 6.36 6.16 6.28 0.0M
2023-11-07 6.34 6.46 6.22 6.24 0.0M
2023-11-06 6.18 6.46 5.94 6.16 0.1M
2023-11-03 6.22 6.22 6.00 6.20 0.0M
2023-11-02 5.94 6.28 5.94 6.22 0.0M
2023-11-01 5.94 6.32 5.72 6.06 0.0M
2023-10-31 5.90 6.06 5.86 6.04 0.0M
2023-10-30 6.14 6.14 5.82 5.90 0.0M
2023-10-27 6.06 6.52 5.90 6.12 0.1M
2023-10-26 6.18 6.18 5.74 6.06 0.1M
2023-10-25 6.50 7.08 5.80 6.18 0.2M
2023-10-24 6.70 7.58 6.20 6.20 0.1M
2023-10-23 5.90 7.10 5.90 6.80 0.9M
2023-10-20 5.24 5.46 4.96 5.20 0.0M
2023-10-19 5.10 5.44 5.06 5.24 0.0M
2023-10-18 5.12 5.42 4.96 5.10 0.0M
2023-10-17 5.12 5.22 4.97 5.12 0.0M
2023-10-16 5.56 5.56 5.04 5.22 0.0M
2023-10-13 5.26 5.96 5.16 5.58 0.0M
2023-10-12 5.04 5.34 4.94 5.16 0.1M
2023-10-11 4.94 5.12 4.50 5.04 0.1M
2023-10-10 4.73 4.94 4.73 4.94 0.0M
2023-10-09 5.12 5.12 4.81 4.96 0.0M
2023-10-06 5.08 5.12 4.84 5.12 0.0M
2023-10-05 5.12 5.16 4.93 5.08 0.0M
2023-10-04 5.12 5.56 4.95 5.20 0.0M
2023-10-03 4.94 5.28 4.80 5.22 0.0M
2023-10-02 4.60 5.08 4.58 4.94 0.0M
2023-09-29 4.55 4.67 4.50 4.63 0.0M
2023-09-28 4.67 4.87 4.55 4.64 0.0M
2023-09-27 4.60 4.67 4.60 4.60 0.0M
2023-09-26 4.44 4.68 4.44 4.60 0.0M
2023-09-25 4.52 4.69 4.31 4.47 0.1M
2023-09-22 4.82 5.50 4.49 4.50 0.0M
2023-09-21 4.85 4.88 4.71 4.82 0.0M
2023-09-20 4.76 4.88 4.75 4.85 0.0M
2023-09-19 5.10 5.24 4.71 4.76 0.1M
2023-09-18 5.36 5.36 4.92 5.04 0.0M
2023-09-15 5.44 5.58 5.20 5.36 0.1M
2023-09-14 4.91 5.58 4.91 5.42 0.1M
2023-09-13 5.00 5.18 4.80 5.08 0.1M
2023-09-12 5.00 5.42 4.90 4.98 0.0M
2023-09-11 4.96 5.14 4.96 5.00 0.0M
2023-09-08 5.18 5.18 5.02 5.14 0.0M
2023-09-07 4.98 5.44 4.89 5.22 0.0M
2023-09-06 5.58 5.58 4.98 5.02 0.0M
2023-09-05 5.10 5.18 5.00 5.10 0.0M
2023-09-04 5.34 5.54 4.88 5.20 0.1M
2023-09-01 5.46 5.66 5.22 5.32 0.0M
2023-08-31 5.52 5.78 5.30 5.54 0.1M
2023-08-30 5.44 5.80 5.32 5.54 0.1M
2023-08-29 5.30 5.44 5.24 5.44 0.0M
2023-08-28 5.40 5.46 5.24 5.30 0.0M
2023-08-25 5.42 5.42 5.26 5.40 0.0M
2023-08-24 5.20 5.40 5.10 5.38 0.1M
2023-08-23 5.48 5.48 5.20 5.38 0.1M
2023-08-22 5.86 5.86 5.40 5.48 0.1M
2023-08-21 6.08 6.08 5.78 5.86 0.0M
2023-08-18 5.86 6.18 5.48 6.04 0.2M
2023-08-17 6.14 6.38 6.02 6.06 0.0M
2023-08-16 6.46 6.46 6.14 6.14 0.0M
2023-08-15 6.28 6.48 6.02 6.48 0.1M
2023-08-14 6.10 6.30 6.04 6.28 0.1M
2023-08-11 5.76 6.14 5.76 6.10 0.1M
2023-08-10 5.68 5.96 5.68 5.94 0.0M
2023-08-09 5.54 5.76 5.50 5.62 0.0M
2023-08-08 5.70 5.96 5.56 5.76 0.0M
2023-08-07 5.76 5.76 5.60 5.70 0.0M
2023-08-04 5.74 5.84 5.64 5.76 0.0M
2023-08-03 5.76 5.92 5.62 5.74 0.0M
2023-08-02 5.88 5.92 5.54 5.76 0.0M
2023-08-01 6.12 6.20 5.80 5.88 0.1M
2023-07-31 6.30 6.32 6.04 6.12 0.0M
2023-07-28 6.24 6.30 5.90 6.30 0.1M
2023-07-27 6.30 6.40 6.18 6.24 0.0M
2023-07-26 6.56 6.56 6.24 6.24 0.1M
2023-07-25 6.54 6.70 6.20 6.56 0.1M
2023-07-24 6.60 6.72 6.34 6.48 0.1M
2023-07-21 6.24 6.58 6.10 6.30 0.1M
2023-07-20 6.58 6.58 5.64 6.24 0.2M
2023-07-19 6.14 6.70 5.88 6.60 0.2M
2023-07-18 6.42 6.54 5.92 6.14 0.1M
2023-07-17 6.36 6.60 6.32 6.40 0.1M
2023-07-14 6.20 6.46 6.20 6.30 0.1M
2023-07-13 5.82 6.38 5.64 6.10 0.1M
2023-07-12 5.94 5.96 5.70 5.84 0.1M
2023-07-11 6.28 6.74 5.98 6.06 0.1M
2023-07-10 6.00 6.60 5.98 6.20 0.4M
2023-07-07 4.43 6.10 4.34 5.78 0.4M
2023-07-06 4.55 4.65 4.42 4.43 0.0M
2023-07-05 4.51 4.56 4.29 4.56 0.1M
2023-07-04 4.65 4.99 4.35 4.51 0.1M
2023-07-03 4.50 4.82 4.50 4.65 0.1M
2023-06-30 4.64 4.73 4.41 4.50 0.0M
2023-06-29 4.79 4.79 4.53 4.64 0.0M
2023-06-28 4.61 5.02 4.45 4.77 0.0M
2023-06-27 4.57 4.68 4.42 4.61 0.0M
2023-06-26 4.56 4.56 4.40 4.41 0.0M
2023-06-22 4.69 4.69 4.41 4.56 0.0M
2023-06-21 4.40 4.76 4.40 4.70 0.0M
2023-06-20 4.59 4.59 4.32 4.35 0.0M
2023-06-19 4.15 4.64 4.14 4.59 0.1M
2023-06-16 4.21 4.27 4.10 4.10 0.0M
2023-06-15 4.09 4.28 4.09 4.10 0.0M
2023-06-14 4.04 4.16 4.01 4.09 0.0M
2023-06-13 4.20 4.26 3.99 4.02 0.1M
2023-06-12 4.00 4.30 3.92 4.20 0.1M
2023-06-09 3.80 3.87 3.73 3.80 0.0M
2023-06-08 3.89 3.89 3.77 3.89 0.0M
2023-06-07 3.92 4.01 3.73 3.89 0.0M
2023-06-05 3.92 3.92 3.83 3.92 0.0M
2023-06-02 3.91 4.00 3.70 3.92 0.1M
2023-06-01 4.03 4.17 3.70 4.10 0.1M
2023-05-31 4.05 4.10 3.88 3.98 0.1M
2023-05-30 4.27 4.50 4.00 4.05 0.1M
2023-05-29 4.31 4.55 4.09 4.23 0.1M
2023-05-26 4.25 4.40 4.25 4.40 0.0M
2023-05-25 3.92 4.27 3.92 4.24 0.1M
2023-05-24 4.15 4.15 3.48 3.80 0.2M
2023-05-23 4.18 4.77 4.10 4.24 0.1M
2023-05-22 4.46 4.70 4.14 4.18 0.1M
2023-05-19 4.49 4.49 4.20 4.46 0.2M
2023-05-17 5.00 5.00 4.40 4.60 0.4M
2023-05-16 6.00 6.14 5.68 5.82 0.1M
2023-05-15 5.88 6.06 5.28 6.00 0.3M
2023-05-12 5.14 5.96 5.14 5.88 0.4M
2023-05-11 4.79 5.48 4.19 5.08 0.2M
2023-05-10 4.28 4.68 4.27 4.41 0.1M
2023-05-09 4.55 4.55 4.18 4.25 0.1M
2023-05-08 4.35 4.89 4.25 4.55 0.2M
2023-05-05 4.10 4.50 4.01 4.40 0.1M
2023-05-04 3.92 4.36 3.68 4.10 0.3M
2023-05-03 3.86 3.86 3.70 3.75 0.0M
2023-05-02 3.87 3.90 3.71 3.79 0.0M
2023-04-28 3.75 3.98 3.65 3.87 0.1M
2023-04-27 3.70 3.79 3.62 3.75 0.0M
2023-04-26 3.74 3.74 3.62 3.70 0.0M
2023-04-25 3.69 3.88 3.57 3.74 0.0M
2023-04-24 3.55 3.81 3.51 3.62 0.0M
2023-04-21 3.48 3.79 3.48 3.63 0.1M
2023-04-20 3.50 3.55 3.35 3.48 0.1M
2023-04-19 3.46 3.57 3.32 3.40 0.1M
2023-04-18 3.35 3.47 3.26 3.34 0.1M
2023-04-17 3.26 3.48 3.12 3.35 0.1M
2023-04-14 3.31 3.65 3.11 3.27 0.1M
2023-04-13 2.93 3.69 2.93 3.26 0.1M
2023-04-12 3.08 3.12 2.91 2.91 0.1M
2023-04-11 3.10 3.23 2.96 3.04 0.1M
2023-04-06 3.01 3.14 2.94 3.00 0.0M
2023-04-05 2.85 3.10 2.85 3.01 0.1M
2023-04-04 3.00 3.18 2.72 2.98 0.2M
2023-04-03 3.00 4.19 2.63 3.00 0.1M
2023-03-31 2.84 2.97 2.65 2.82 0.1M
2023-03-30 2.76 2.77 2.61 2.77 0.0M
2023-03-29 2.79 2.89 2.70 2.76 0.0M
2023-03-28 2.79 2.89 2.70 2.86 0.0M
2023-03-27 2.72 2.84 2.70 2.79 0.1M
2023-03-24 2.79 2.79 2.54 2.72 0.1M
2023-03-23 2.89 2.90 2.80 2.80 0.0M
2023-03-22 2.85 2.99 2.84 2.89 0.0M
2023-03-21 2.91 2.96 2.75 2.85 0.0M
2023-03-20 3.06 3.06 2.58 2.91 0.2M
2023-03-17 2.91 3.45 2.90 3.17 0.2M
2023-03-16 2.80 3.14 2.80 3.02 0.1M
2023-03-15 2.90 2.99 2.80 2.87 0.0M
2023-03-14 3.02 3.10 2.90 2.90 0.0M
2023-03-13 2.81 2.99 2.70 2.99 0.1M
2023-03-10 3.02 3.02 2.86 2.99 0.0M
2023-03-09 3.20 3.22 2.90 3.02 0.1M
2023-03-08 2.75 3.55 2.75 3.06 0.2M
2023-03-07 2.89 2.95 2.75 2.80 0.0M
2023-03-06 3.18 3.18 2.85 2.86 0.1M
2023-03-03 3.57 3.57 2.82 3.06 0.3M
2023-03-02 3.28 3.68 3.06 3.12 0.1M
2023-03-01 3.41 3.41 3.12 3.28 0.1M
2023-02-28 3.50 3.77 3.37 3.37 0.1M
2023-02-27 3.50 3.90 3.43 3.50 0.1M
2023-02-24 3.55 3.65 3.35 3.50 0.1M
2023-02-23 3.99 3.99 3.39 3.55 0.1M
2023-02-22 3.78 3.87 3.56 3.70 0.0M
2023-02-21 4.19 4.19 3.62 3.78 0.1M
2023-02-20 4.00 4.14 3.64 3.82 0.1M
2023-02-17 3.98 3.98 3.81 3.98 0.0M
2023-02-16 3.85 4.10 3.68 3.81 0.1M
2023-02-15 3.33 3.60 3.33 3.57 0.1M
2023-02-14 4.03 4.03 3.30 3.32 0.2M
2023-02-13 4.40 4.40 3.92 4.03 0.1M
2023-02-10 4.60 4.90 4.15 4.40 0.2M
2023-02-09 4.66 4.66 4.36 4.55 0.2M
2023-02-08 4.23 4.67 4.10 4.60 0.2M
2023-02-07 4.00 4.21 3.98 4.20 0.2M
2023-02-06 3.71 4.09 3.71 3.85 0.4M
2023-02-03 3.83 4.00 3.64 3.71 0.1M
2023-02-02 4.00 4.10 3.56 3.80 0.4M
2023-02-01 3.93 4.50 3.64 3.93 1.4M
2023-01-31 2.79 3.20 2.72 3.14 0.2M
2023-01-30 2.99 2.99 2.51 2.75 0.6M
2023-01-27 3.19 3.54 2.83 3.00 0.3M
2023-01-26 3.30 3.55 3.14 3.19 0.1M
2023-01-25 3.10 3.47 3.10 3.28 0.2M
2023-01-24 3.44 3.44 2.80 3.07 0.2M
2023-01-23 3.56 3.79 3.28 3.50 0.3M
2023-01-20 3.04 3.80 3.02 3.54 0.6M
2023-01-19 2.90 3.11 2.83 2.96 0.2M
2023-01-18 2.85 3.15 2.82 2.89 0.5M
2023-01-17 2.39 2.98 2.39 2.71 0.9M
2023-01-16 1.96 2.50 1.93 2.22 0.2M
2023-01-13 2.08 3.00 1.81 2.00 1.0M
2023-01-12 1.26 2.50 1.26 2.08 0.8M
2023-01-11 1.25 1.34 1.21 1.26 0.0M
2023-01-10 1.35 1.35 1.22 1.26 0.1M
2023-01-09 1.31 1.50 1.18 1.26 0.1M
2023-01-05 1.36 1.43 1.27 1.37 0.0M
2023-01-04 1.43 1.43 1.25 1.36 0.1M
2023-01-03 1.30 1.34 1.30 1.31 0.0M
2023-01-02 1.31 1.37 1.30 1.34 0.0M