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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adevf · 日线历史（复权）· FMP · 截至 2024年4月3日
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.
关于价格历史与 OHLCV 数据
Adevinta ASA（ADEVF）所属板块为 Communication Services，主要交易场所为 OTC。本页行情快照中的最近价为 $11.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADEVF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADEVF 历史股价FMP 日线复权 OHLCV