Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.76
+52.41(+0.63%)
Bitcoin USD
60,652.30
-1,607.29(-2.58%)
CMC Crypto 200
1,259.10
-98.91(-7.28%)

Adventure Box Technology AB (publ) (799.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

0.0136

+0.0120

(+750.00%)

As of 08:18AM CEST. Market open.

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.0136	0.0136	0.0136	0.0136	0.0136	5,000
09 May 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
08 May 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 May 2024	0.0140	0.0140	0.0050	0.0050	0.0050	-
06 May 2024	0.0140	0.0140	0.0052	0.0052	0.0052	-
03 May 2024	0.0140	0.0140	0.0052	0.0052	0.0052	-
02 May 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
30 Apr 2024	0.0142	0.0142	0.0062	0.0062	0.0062	-
29 Apr 2024	0.0052	0.0054	0.0052	0.0054	0.0054	-
26 Apr 2024	0.0144	0.0144	0.0054	0.0054	0.0054	-
25 Apr 2024	0.0138	0.0138	0.0048	0.0048	0.0048	-
24 Apr 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
23 Apr 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
22 Apr 2024	0.0156	0.0156	0.0156	0.0156	0.0156	-
19 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 Apr 2024	0.0150	0.0150	0.0066	0.0066	0.0066	-
17 Apr 2024	0.0150	0.0150	0.0064	0.0064	0.0064	-
16 Apr 2024	0.0150	0.0150	0.0064	0.0064	0.0064	-
15 Apr 2024	0.0162	0.0162	0.0072	0.0072	0.0072	-
12 Apr 2024	0.0074	0.0074	0.0072	0.0072	0.0072	-
11 Apr 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
10 Apr 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
09 Apr 2024	0.0170	0.0170	0.0074	0.0074	0.0074	-
08 Apr 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
05 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
04 Apr 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
03 Apr 2024	0.0162	0.0162	0.0080	0.0080	0.0080	-
02 Apr 2024	0.0082	0.0084	0.0082	0.0084	0.0084	-
28 Mar 2024	0.0174	0.0174	0.0094	0.0094	0.0094	-
27 Mar 2024	0.0190	0.0190	0.0100	0.0100	0.0100	-
26 Mar 2024	0.0096	0.0098	0.0096	0.0098	0.0098	-
25 Mar 2024	0.0070	0.0084	0.0064	0.0084	0.0084	-
22 Mar 2024	0.0170	0.0230	0.0072	0.0072	0.0072	5,000
21 Mar 2024	0.0172	0.0172	0.0076	0.0076	0.0076	-
20 Mar 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
19 Mar 2024	0.0132	0.0132	0.0052	0.0068	0.0068	-
18 Mar 2024	0.0144	0.0144	0.0062	0.0062	0.0062	-
15 Mar 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
14 Mar 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
13 Mar 2024	0.0156	0.0156	0.0072	0.0072	0.0072	-
12 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
11 Mar 2024	0.0172	0.0172	0.0082	0.0082	0.0082	-
08 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
07 Mar 2024	0.0184	0.0184	0.0086	0.0086	0.0086	-
06 Mar 2024	0.0188	0.0188	0.0088	0.0094	0.0094	-
05 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	-
04 Mar 2024	0.0088	0.0090	0.0088	0.0090	0.0090	-
01 Mar 2024	0.0064	0.0064	0.0062	0.0062	0.0062	-
29 Feb 2024	0.0058	0.0058	0.0056	0.0056	0.0056	-
28 Feb 2024	0.0156	0.0156	0.0068	0.0068	0.0068	-
27 Feb 2024	0.0156	0.0156	0.0066	0.0066	0.0066	-
26 Feb 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
23 Feb 2024	0.0162	0.0162	0.0084	0.0084	0.0084	-
22 Feb 2024	0.0146	0.0146	0.0110	0.0110	0.0110	-
21 Feb 2024	0.0162	0.0162	0.0066	0.0066	0.0066	-
20 Feb 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
19 Feb 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
16 Feb 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
15 Feb 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
14 Feb 2024	0.0066	0.0066	0.0062	0.0062	0.0062	-
13 Feb 2024	0.0068	0.0072	0.0068	0.0072	0.0072	-
12 Feb 2024	0.0160	0.0160	0.0066	0.0066	0.0066	-
09 Feb 2024	0.0154	0.0154	0.0076	0.0076	0.0076	-
08 Feb 2024	0.0148	0.0148	0.0054	0.0066	0.0066	-
07 Feb 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
06 Feb 2024	0.0142	0.0142	0.0054	0.0054	0.0054	-
05 Feb 2024	0.0062	0.0062	0.0060	0.0060	0.0060	-
02 Feb 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
01 Feb 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
31 Jan 2024	0.0064	0.0066	0.0064	0.0066	0.0066	-
30 Jan 2024	0.0170	0.0170	0.0070	0.0070	0.0070	-
29 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
26 Jan 2024	0.0178	0.0178	0.0080	0.0080	0.0080	-
25 Jan 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
24 Jan 2024	0.0074	0.0092	0.0074	0.0092	0.0092	-
23 Jan 2024	0.0098	0.0098	0.0088	0.0088	0.0088	-
22 Jan 2024	0.0114	0.0114	0.0074	0.0074	0.0074	-
19 Jan 2024	0.0184	0.0184	0.0076	0.0076	0.0076	-
18 Jan 2024	0.0202	0.0202	0.0096	0.0096	0.0096	-
17 Jan 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
16 Jan 2024	0.0106	0.0122	0.0106	0.0122	0.0122	-
15 Jan 2024	0.0114	0.0120	0.0114	0.0120	0.0120	-
12 Jan 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
11 Jan 2024	0.0228	0.0228	0.0134	0.0134	0.0134	-
10 Jan 2024	0.0224	0.0224	0.0122	0.0122	0.0122	-
09 Jan 2024	0.0218	0.0218	0.0094	0.0094	0.0094	-
08 Jan 2024	0.0230	0.0230	0.0098	0.0098	0.0098	-
05 Jan 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
04 Jan 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
03 Jan 2024	0.0280	0.0280	0.0216	0.0216	0.0216	-
02 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
29 Dec 2023	0.0266	0.0266	0.0266	0.0266	0.0266	-
28 Dec 2023	0.0272	0.0272	0.0272	0.0272	0.0272	-
27 Dec 2023	0.0272	0.0272	0.0192	0.0192	0.0192	-
22 Dec 2023	0.0274	0.0274	0.0274	0.0274	0.0274	-
21 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
20 Dec 2023	0.0336	0.0336	0.0226	0.0226	0.0226	-
19 Dec 2023	0.0344	0.0344	0.0230	0.0230	0.0230	-
18 Dec 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
15 Dec 2023	0.0342	0.0342	0.0232	0.0232	0.0232	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD60,652.30-1,607.29(-2.58%)

CMC Crypto 2001,259.10-98.91(-7.28%)

Adventure Box Technology AB (publ) (799.F)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.76
+52.41(+0.63%)

Bitcoin USD
60,652.30
-1,607.29(-2.58%)

CMC Crypto 200
1,259.10
-98.91(-7.28%)