Addtech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	183.75	186.30	182.70	185.76	180.51	18,868
2023-08-25	177.75	181.10	177.60	179.85	174.77	6,388
2023-08-24	183.35	183.80	178.00	180.23	175.14	11,899
2023-08-23	184.70	184.70	183.10	183.89	176.27	17,519
2023-08-22	182.80	187.70	182.30	183.27	175.67	35,363
2023-08-21	182.40	184.80	179.80	182.39	174.83	334,167
2023-08-18	182.30	182.90	180.20	181.78	174.24	8,976
2023-08-17	186.10	186.10	183.60	184.11	176.47	10,661
2023-08-16	187.35	189.90	187.15	188.70	180.88	54,247
2023-08-15	191.25	192.00	186.30	188.13	180.32	19,861
2023-08-14	189.65	191.90	189.50	189.75	181.88	6,546
2023-08-11	191.25	194.00	191.20	191.26	183.33	48,795
2023-08-10	188.60	192.60	187.80	192.40	184.42	28,188
2023-08-09	187.60	189.60	187.60	188.26	180.45	31,311
2023-08-08	187.15	189.00	186.20	186.80	179.05	11,336
2023-08-07	188.40	188.90	186.28	188.41	180.59	18,024
2023-08-04	188.70	189.50	187.10	188.68	180.85	17,861
2023-08-03	190.40	190.40	187.60	187.67	179.88	12,863
2023-08-02	192.05	192.60	189.90	192.07	184.11	13,162
2023-08-01	195.60	195.60	192.50	193.62	185.59	237,406
2023-07-31	195.70	197.30	195.70	196.80	188.64	7,889
2023-07-28	197.00	198.00	194.70	197.66	189.46	27,067
2023-07-27	200.25	201.20	195.50	199.29	191.02	19,937
2023-07-26	198.70	198.70	195.80	196.87	188.71	27,727
2023-07-25	196.40	200.00	194.70	195.06	186.97	12,263
2023-07-24	193.00	197.00	193.00	195.19	187.10	8,674
2023-07-21	192.40	194.20	191.10	192.68	184.69	27,699
2023-07-20	188.80	192.40	186.20	190.22	182.33	204,856
2023-07-19	192.45	192.80	190.20	191.47	183.53	23,876
2023-07-18	194.10	194.10	192.00	193.12	185.11	88,207
2023-07-17	191.65	196.00	188.10	193.39	185.37	224,704
2023-07-14	184.20	198.00	175.80	179.50	172.05	406,257
2023-07-13	217.20	217.40	209.80	213.03	204.19	94,223
2023-07-12	215.70	217.60	212.20	217.42	208.40	14,919
2023-07-11	216.40	218.80	213.40	215.43	206.50	37,115
2023-07-10	214.70	216.20	213.20	214.25	205.36	30,284
2023-07-07	214.70	216.60	212.60	216.22	207.25	13,705
2023-07-06	213.20	214.80	212.20	213.38	204.53	8,058
2023-07-05	218.10	218.20	214.40	215.22	206.30	35,429
2023-07-04	211.50	218.80	211.40	218.28	209.23	123,664
2023-07-03	234.30	234.60	212.82	212.82	203.99	39,262
2023-06-30	231.00	235.20	231.00	233.15	223.48	40,365
2023-06-29	226.80	232.20	226.80	231.42	221.82	31,752
2023-06-28	221.60	229.00	221.60	222.02	212.81	34,168
2023-06-27	224.20	224.20	220.61	222.42	213.20	33,838
2023-06-26	224.00	224.00	220.20	223.22	213.96	34,118
2023-06-22	225.20	225.20	222.00	224.80	215.48	32,851
2023-06-21	229.60	229.80	225.20	226.15	216.78	28,940
2023-06-20	230.30	230.40	227.80	228.82	219.33	28,805
2023-06-19	233.40	233.40	229.40	231.40	221.80	41,145
2023-06-16	237.00	237.00	233.80	234.55	224.83	51,811
2023-06-15	238.10	238.80	233.80	235.75	225.97	19,397
2023-06-14	238.70	240.80	237.80	239.15	229.23	19,103
2023-06-13	237.20	240.20	237.20	238.40	228.51	31,264
2023-06-12	233.20	235.40	233.00	233.59	223.90	14,168
2023-06-09	232.00	233.00	231.40	232.63	222.98	37,562
2023-06-08	232.20	233.40	229.60	232.35	222.72	162,016
2023-06-07	230.20	234.00	230.20	232.17	222.54	43,440
2023-06-05	228.00	229.40	227.20	228.40	218.93	54,767
2023-06-02	225.40	228.40	224.00	227.40	217.97	137,190

← NewerPage 14 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.