Addtech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	242.10	249.40	240.60	249.20	242.16	20,763
2024-05-16	239.50	247.60	238.40	241.60	234.77	3,972
2024-05-15	239.70	243.00	237.60	242.00	235.16	11,210
2024-05-14	240.60	242.00	237.60	237.60	230.88	44,598
2024-05-13	241.80	241.80	237.80	240.80	233.99	3,266
2024-05-10	238.90	244.00	237.20	242.80	235.94	21,120
2024-05-08	235.80	240.40	235.80	238.60	231.86	31,097
2024-05-07	234.60	234.60	231.60	232.20	225.64	3,542
2024-05-03	228.80	233.60	228.80	232.20	225.64	5,403
2024-05-02	231.10	233.20	227.00	228.80	222.33	6,369
2024-04-30	229.40	235.00	229.40	232.80	226.22	11,867
2024-04-29	231.20	231.20	226.40	231.20	224.67	1,969
2024-04-26	228.40	232.80	227.43	229.96	223.46	17,254
2024-04-25	236.20	236.20	224.80	225.21	218.84	24,543
2024-04-24	236.40	240.59	235.84	239.56	232.78	18,319
2024-04-23	226.70	237.60	226.20	228.00	221.56	24,534
2024-04-22	229.40	229.40	225.40	226.20	219.81	614,277
2024-04-19	226.10	229.40	225.20	228.02	221.58	21,348
2024-04-18	228.80	229.44	226.80	228.08	221.63	65,595
2024-04-17	229.40	229.40	227.20	228.80	222.33	3,410
2024-04-16	227.50	228.80	226.00	227.52	221.09	15,117
2024-04-15	229.20	233.20	228.60	229.40	222.92	18,671
2024-04-12	238.90	242.60	227.60	229.05	222.57	46,241
2024-04-11	240.80	241.60	233.80	234.85	228.21	8,710
2024-04-10	241.60	244.80	238.00	239.64	232.87	5,100
2024-04-09	239.50	244.20	237.40	241.96	235.12	16,538
2024-04-08	238.60	242.60	238.60	241.00	234.19	15,518
2024-04-05	237.40	238.80	234.00	237.23	230.52	18,522
2024-04-04	241.80	242.20	238.80	240.42	233.63	11,747
2024-04-03	241.80	242.00	239.20	240.55	233.75	18,572
2024-04-02	241.80	243.80	239.59	242.25	235.40	29,021
2024-03-28	245.20	246.60	243.87	244.81	237.89	4,963
2024-03-27	245.60	247.60	243.40	244.20	237.30	14,360
2024-03-26	250.40	250.40	246.00	246.25	239.29	16,114
2024-03-25	247.50	251.80	246.60	249.19	242.15	34,739
2024-03-22	245.80	248.20	245.80	247.15	240.16	15,788
2024-03-21	244.40	247.40	243.60	246.40	239.44	14,228
2024-03-20	234.50	244.20	231.00	241.17	234.35	27,714
2024-03-19	235.30	239.40	233.40	236.53	229.84	7,943
2024-03-18	235.80	238.80	235.80	237.01	230.31	20,059
2024-03-15	234.40	237.20	234.40	236.05	229.38	34,891
2024-03-14	234.50	236.00	233.40	234.77	228.13	23,241
2024-03-13	233.00	236.40	231.60	233.11	226.52	37,297
2024-03-12	228.80	234.00	226.60	233.76	227.15	147,474
2024-03-11	230.20	230.20	227.60	229.54	223.05	43,958
2024-03-08	229.20	234.03	229.20	234.03	227.41	127,733
2024-03-07	225.00	228.80	222.00	223.01	216.71	26,424
2024-03-06	224.60	226.61	224.60	224.72	218.37	13,313
2024-03-05	230.40	230.40	224.00	229.19	222.71	12,661
2024-03-04	231.80	231.80	229.80	231.22	224.69	12,600
2024-03-01	230.30	232.20	229.40	230.45	223.93	6,201
2024-02-29	230.30	231.40	228.40	229.73	223.24	16,804
2024-02-28	230.30	231.00	229.00	230.02	223.52	15,827
2024-02-27	232.00	232.00	229.20	230.84	224.31	10,150
2024-02-26	234.10	236.60	231.44	232.21	225.65	12,187
2024-02-23	236.00	236.40	234.00	234.42	227.80	8,907
2024-02-22	237.80	239.60	234.06	235.79	229.12	6,152
2024-02-21	232.80	234.60	231.60	232.97	226.39	12,256
2024-02-20	235.50	237.00	232.00	234.42	227.80	9,559
2024-02-19	236.20	236.91	234.60	235.29	228.64	14,421

← NewerPage 11 of 21 · 1,240 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.