Adevinta ASA
ADEVYOTCCommunication Services
$4.66
$-0.67(-12.57%)
Market Cap$10.8B
P/E Ratio—
52W High$4.66
52W Low$3.07
Adevinta ASA（ADEVY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adevy · 日线历史（复权）· FMP · 截至 2024年6月12日
5-Year High5Y
$5.73
Dec 29, 2023
-18.7% from here
5-Year Low5Y
$3.00
Sep 20, 2023
+55.3% from low
IPO Priceadj.
$5.42
Mar 21, 2022
-14.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADEVY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2024 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0K | +0.00% |
| May 15, 2024 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0K | +0.00% |
| Jan 30, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0K | +0.00% |
| Jan 29, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0K | +0.00% |
| Jan 26, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0K | +0.00% |
| Jan 25, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0K | +0.00% |
| Jan 24, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0K | +0.00% |
| Jan 23, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0K | +0.00% |
| Jan 22, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0K | +0.00% |
| Jan 19, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0K | +0.00% |
| Jan 18, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0K | +0.00% |
| Jan 17, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0K | +0.00% |
| Jan 16, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0K | +0.00% |
| Jan 12, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0K | +0.00% |
| Jan 11, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0K | +0.00% |
| Jan 10, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0K | +0.00% |
| Jan 9, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0K | +0.00% |
| Jan 8, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0K | +0.00% |
| Jan 5, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0K | +0.00% |
| Jan 4, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0K | +0.00% |
Showing 1–20 of 392 records
Annual Stock Price Performance · ADEVY
Jan 1 → Dec 31 · 3 years2024-42.4%$5.33 → $3.07
-42.4%
2023+91.0%$3.00 → $5.73
+91.0%
2022-44.6%$5.42 → $3.00
-44.6%
Best Year2023 · +91.0%
Worst Year2022 · -44.6%
Positive Years1 / 3
Avg Annual Return+1.3%
3Y Total Return-43.4%
3Y CAGR~-17.3% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$370.45+0.00%
Mkt Cap $4.48T
Alphabet Inc.
GOOG
$368.08+0.00%
Mkt Cap $4.45T
Meta Platforms, Inc.
META
$593.03+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.01+0.00%
Mkt Cap $345.3B
T-Mobile US, Inc.
TMUS
$177.71+0.00%
Mkt Cap $192.3B
Verizon Communications Inc.
VZ
$45.07+0.00%
Mkt Cap $188.2B
The Walt Disney Company
DIS
$99.29+0.00%
Mkt Cap $172.4B
AT&T Inc.
T
$22.59+0.00%
Mkt Cap $156.9B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$497.51+0.00%
Mkt Cap $102.3BWhat If You Invested in ADEVY?
If you invested $1,000 in ADEVY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$860
Total Return-14.0%
CAGR~-3.7% / yr
Profit$-140
Based on Mar 21, 2022 · $5.42Split & 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（ADEVY）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 $4.66。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
ADEVY 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。
ADEVY 历史股价FMP 日线复权 OHLCV