Addtech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	195.80	197.90	195.80	196.82	191.26	33,388
2023-11-20	190.60	195.20	190.60	192.85	187.40	43,144
2023-11-17	188.60	193.10	188.30	190.80	185.41	99,957
2023-11-16	187.75	188.80	186.70	188.18	182.86	155,409
2023-11-15	183.45	191.30	183.20	188.41	183.08	148,192
2023-11-14	170.00	183.20	168.70	172.72	167.84	101,793
2023-11-13	169.55	169.60	168.50	169.00	164.22	18,189
2023-11-10	172.40	172.60	169.00	172.60	167.72	64,844
2023-11-09	171.05	174.50	170.30	174.28	169.36	68,495
2023-11-08	171.75	173.30	169.70	172.12	167.25	27,481
2023-11-07	168.67	173.40	168.67	170.94	166.11	38,439
2023-11-06	168.80	170.70	168.30	168.83	164.06	129,727
2023-11-03	165.90	168.20	165.90	167.82	163.08	25,608
2023-11-02	162.20	166.10	162.20	165.15	160.48	149,633
2023-11-01	163.20	163.20	158.00	159.61	155.10	65,279
2023-10-31	163.35	163.90	162.00	162.85	158.25	49,699
2023-10-30	161.35	163.70	161.20	162.73	158.13	65,146
2023-10-27	160.30	161.00	157.30	159.96	155.44	34,424
2023-10-26	156.50	160.20	156.10	158.60	154.12	245,581
2023-10-25	158.40	160.30	155.80	158.98	154.48	246,741
2023-10-24	157.65	161.40	155.80	157.36	152.91	139,435
2023-10-23	154.60	158.40	154.60	155.57	151.17	148,711
2023-10-20	154.20	156.65	152.90	155.02	150.63	257,000
2023-10-19	158.50	159.80	155.40	156.63	152.20	194,491
2023-10-18	160.40	161.40	158.90	159.82	155.31	137,054
2023-10-17	164.70	164.90	160.60	162.82	158.22	232,955
2023-10-16	169.45	169.70	163.60	165.52	160.84	239,230
2023-10-13	175.00	175.00	168.80	170.79	165.96	150,977
2023-10-12	179.55	182.80	176.20	176.40	171.41	25,668
2023-10-11	175.55	176.20	174.00	174.96	170.01	103,125
2023-10-10	172.00	175.70	172.00	175.50	170.54	308,023
2023-10-09	167.80	172.10	167.80	170.54	165.72	15,899
2023-10-06	174.20	174.20	170.40	172.60	167.72	38,174
2023-10-05	173.75	177.10	173.30	174.40	169.47	16,114
2023-10-04	173.05	173.40	170.00	172.71	167.83	27,638
2023-10-03	173.55	176.20	172.30	174.08	169.16	26,154
2023-10-02	175.45	176.10	173.20	176.06	171.09	52,518
2023-09-29	176.50	177.80	175.10	175.20	170.25	67,987
2023-09-28	174.30	175.05	172.79	173.20	168.31	8,995
2023-09-27	171.85	175.10	171.00	173.18	168.29	23,116
2023-09-26	174.50	174.70	170.10	171.13	166.29	47,092
2023-09-25	173.05	174.70	170.20	174.70	169.76	57,587
2023-09-22	173.75	175.50	171.80	173.27	168.37	16,079
2023-09-21	175.15	177.00	173.80	174.50	169.57	256,385
2023-09-20	174.50	179.10	174.00	178.96	173.91	42,049
2023-09-19	177.45	179.40	173.40	175.87	170.90	14,389
2023-09-18	180.30	180.30	178.90	179.82	174.74	5,497
2023-09-15	180.50	183.00	179.90	181.83	176.69	398,332
2023-09-14	176.90	178.66	175.40	178.55	173.51	32,712
2023-09-13	177.75	178.20	176.30	176.98	171.97	379,174
2023-09-12	185.75	186.00	179.00	186.00	180.74	23,929
2023-09-11	186.50	186.60	181.10	185.31	180.07	45,587
2023-09-08	185.25	187.30	183.20	184.16	178.95	18,995
2023-09-07	188.90	189.00	183.80	188.59	183.26	45,215
2023-09-06	188.10	189.70	185.60	187.97	182.66	45,042
2023-09-05	188.80	189.60	187.00	189.06	183.72	44,560
2023-09-04	185.00	188.70	185.00	187.88	182.57	11,476
2023-09-01	184.30	186.60	182.40	182.87	177.70	144,132
2023-08-31	184.60	186.10	184.00	185.60	180.36	71,901
2023-08-30	184.00	186.20	184.00	184.66	179.44	16,868

← NewerPage 13 of 21 · 1,235 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.