Adevinta ASA
ADEVFOTCCommunication Services
$11.28
+$0.78(+7.43%)
Market Cap$13.1B
P/E Ratio—
52W High$11.28
52W Low$6.27
Adevinta ASA (ADEVF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
adevf · EOD price history · split-adj. · FMP · as of Apr 3, 2024
5-Year High5Y
$20.23
Sep 28, 2021
-44.2% from here
5-Year Low5Y
$5.85
Jul 13, 2022
+92.8% from low
IPO Priceadj.
$12.40
Jan 13, 2020
-9.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$16.20
Jun 8, 2021
-30.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADEVF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 3, 2024 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 1K | +0.00% |
| Mar 4, 2024 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1K | +0.00% |
| Feb 26, 2024 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1K | +0.00% |
| Feb 23, 2024 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0K | +0.00% |
| Feb 22, 2024 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1K | +0.00% |
| Feb 21, 2024 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0K | +0.00% |
| Feb 20, 2024 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0K | +0.00% |
| Feb 16, 2024 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0K | +0.00% |
| Feb 15, 2024 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0K | +0.00% |
| Feb 14, 2024 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0K | +0.00% |
| Feb 13, 2024 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0K | +0.00% |
| Feb 12, 2024 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0K | +0.00% |
| Feb 9, 2024 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0K | +0.00% |
| Feb 8, 2024 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0K | +0.00% |
| Feb 7, 2024 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0K | +0.00% |
| Feb 6, 2024 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0K | +0.00% |
| Feb 5, 2024 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0K | +0.00% |
| Feb 2, 2024 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0K | +0.00% |
| Feb 1, 2024 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0K | +0.00% |
| Jan 31, 2024 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0K | +0.00% |
Showing 1–20 of 635 records
Annual Stock Price Performance · ADEVF
Jan 1 → Dec 31 · 4 years2024+12.0%$10.07 → $11.28
+12.0%
2023+37.9%$7.30 → $10.07
+37.9%
2022-45.1%$13.29 → $7.30
-45.1%
2021-18.0%$16.20 → $13.29
-18.0%
Best Year2023 · +37.9%
Worst Year2022 · -45.1%
Positive Years2 / 4
Avg Annual Return-3.3%
4Y Total Return-30.4%
4Y CAGR~-8.7% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in ADEVF?
If you invested $1,000 in ADEVF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$910
Total Return-9.0%
CAGR~-1.6% / yr
Profit$-90
Based on Jan 13, 2020 · $12.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Adevinta ASA (ADEVF) is classified under Communication Services and trades on OTC. The quote snapshot on this page shows a last price of $11.28. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ADEVF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ADEVF historical stock pricesFMP EOD datasplit-adjusted OHLCV