Addtech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	328.20	328.20	324.00	325.40	316.20	6,261
2024-08-12	322.30	324.80	321.80	323.00	313.87	3,529
2024-08-09	320.80	322.60	320.00	321.60	312.51	5,161
2024-08-08	314.50	318.80	311.80	317.60	308.62	1,871
2024-08-07	314.50	319.60	312.80	317.86	308.88	15,255
2024-08-06	313.20	314.20	305.20	310.80	302.02	12,123
2024-08-05	304.40	313.40	299.60	308.75	300.02	15,454
2024-08-02	330.00	330.00	314.80	325.30	316.11	255,234
2024-08-01	344.60	346.00	334.80	342.40	332.72	21,770
2024-07-31	345.00	346.20	341.60	346.20	336.42	14,694
2024-07-30	339.40	341.80	339.40	341.40	331.75	14,293
2024-07-29	340.80	340.80	337.00	339.48	329.88	7,665
2024-07-26	335.80	340.20	335.80	339.87	330.26	3,568
2024-07-25	337.00	337.00	321.80	325.60	316.40	99,607
2024-07-24	340.00	340.00	337.80	338.68	329.11	5,945
2024-07-23	342.50	342.60	341.00	342.00	332.33	283,495
2024-07-22	339.30	344.20	337.40	340.56	330.93	40,650
2024-07-19	336.60	339.20	334.20	336.94	327.42	206,341
2024-07-18	332.20	347.20	330.60	340.83	331.20	32,190
2024-07-17	326.30	333.60	323.80	327.08	317.84	512,204
2024-07-16	325.60	327.20	322.60	325.18	315.99	101,678
2024-07-15	328.00	332.00	323.80	327.67	318.41	21,618
2024-07-12	304.80	330.80	304.80	330.00	320.67	26,070
2024-07-11	279.70	284.40	278.60	280.98	273.04	2,906
2024-07-10	282.90	284.40	279.60	280.80	272.86	9,575
2024-07-09	283.10	283.80	278.40	282.60	274.61	15,013
2024-07-08	270.90	273.40	270.69	270.69	263.04	8,432
2024-07-05	270.30	274.00	268.40	272.65	264.94	7,434
2024-07-04	266.10	270.60	266.00	269.60	261.98	11,698
2024-07-03	265.40	268.00	264.20	266.40	258.87	48,847
2024-07-02	264.60	265.20	259.40	263.60	256.15	10,053
2024-07-01	266.00	266.00	262.00	265.80	258.29	4,502
2024-06-28	264.40	264.40	260.00	261.23	253.85	11,390
2024-06-27	265.80	266.40	262.60	263.43	255.98	13,726
2024-06-26	264.80	267.40	264.80	265.40	257.90	16,294
2024-06-25	267.30	267.40	264.00	264.96	257.47	9,197
2024-06-24	272.80	274.00	267.40	269.20	261.59	50,613
2024-06-20	267.40	273.80	267.40	273.80	266.06	22,536
2024-06-19	265.20	266.40	264.40	265.43	257.93	10,135
2024-06-18	267.20	267.20	262.20	262.40	254.98	3,578
2024-06-17	261.40	266.00	259.40	266.00	258.48	210,003
2024-06-14	263.70	265.60	256.60	260.08	252.73	7,360
2024-06-13	268.80	268.80	263.00	263.00	255.57	2,931
2024-06-12	257.80	270.20	257.20	269.80	262.17	270,686
2024-06-11	250.00	258.80	250.00	256.80	249.54	18,456
2024-06-10	249.60	249.80	244.80	248.20	241.18	3,426
2024-06-07	251.20	251.20	248.00	250.80	243.71	7,949
2024-06-05	244.00	249.20	244.00	244.00	237.10	96,053
2024-06-04	242.70	245.20	240.80	243.20	236.33	177,008
2024-06-03	249.00	249.00	242.60	243.20	236.33	6,338
2024-05-31	244.60	248.00	244.40	248.00	240.99	335,691
2024-05-30	243.50	246.40	242.00	245.40	238.46	3,971
2024-05-29	248.40	248.40	244.60	244.80	237.88	5,637
2024-05-28	259.10	259.20	250.20	250.20	243.13	6,016
2024-05-24	258.40	260.00	258.40	258.60	251.29	1,342
2024-05-23	261.00	261.60	258.80	259.80	252.46	3,876
2024-05-22	257.60	260.20	257.00	260.20	252.85	1,303
2024-05-21	252.40	255.80	252.00	255.00	247.79	176,987
2024-05-20	249.60	254.40	247.80	254.40	247.21	6,380
2024-05-17	242.10	249.40	240.60	249.20	242.16	20,763

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	3.6000 SEK
2025-08-28	3.2000 SEK
2024-08-23	2.8000 SEK
2023-08-24	2.5000 SEK
2022-08-26	1.8000 SEK
2021-08-27	1.2000 SEK
2020-08-31	4.0000 SEK
2019-08-30	5.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.