Addtech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	223.50	224.00	221.80	222.67	213.43	40,132
2023-05-31	222.10	226.20	220.20	224.08	214.79	691,963
2023-05-30	222.60	227.00	222.60	224.40	215.09	461,486
2023-05-26	221.00	224.20	220.40	223.09	213.84	26,801
2023-05-25	218.50	222.20	217.00	220.43	211.29	89,450
2023-05-24	219.30	219.60	216.00	216.62	207.64	30,804
2023-05-23	223.30	223.40	220.00	220.81	211.65	32,451
2023-05-22	223.10	224.60	221.80	223.42	214.16	77,944
2023-05-19	222.80	226.00	222.80	224.60	215.28	51,213
2023-05-17	214.30	224.40	214.00	217.51	208.49	34,249
2023-05-16	212.20	212.80	210.00	211.80	203.02	22,555
2023-05-15	209.00	213.20	209.00	211.49	202.72	47,635
2023-05-12	210.10	210.60	208.00	209.04	200.37	27,544
2023-05-11	210.70	212.20	208.60	211.37	202.61	10,710
2023-05-10	209.95	212.80	209.40	210.40	201.67	31,905
2023-05-09	209.80	211.00	207.00	208.62	199.97	31,791
2023-05-05	211.50	212.02	209.40	210.49	201.76	35,603
2023-05-04	209.00	211.16	207.80	208.41	199.77	7,607
2023-05-03	208.20	210.80	208.20	209.24	200.56	26,591
2023-05-02	204.80	207.20	203.40	204.42	195.94	208,677
2023-04-28	204.60	206.00	201.40	202.59	194.18	18,351
2023-04-27	201.00	204.60	199.60	203.72	195.27	37,475
2023-04-26	202.00	202.00	195.20	200.84	192.51	81,230
2023-04-25	204.00	204.00	200.60	202.57	194.17	9,039
2023-04-24	201.40	204.60	201.00	204.22	195.75	9,321
2023-04-21	199.05	200.20	197.40	198.92	190.67	43,620
2023-04-20	199.65	200.20	198.10	199.44	191.17	12,662
2023-04-19	203.30	203.40	200.00	201.39	193.04	24,924
2023-04-18	205.20	205.20	201.40	204.00	195.54	37,060
2023-04-17	201.40	203.00	199.70	202.74	194.33	31,107
2023-04-14	198.10	201.20	198.10	200.06	191.77	12,336
2023-04-13	195.00	198.30	195.00	196.35	188.21	27,641
2023-04-12	193.40	197.40	191.90	194.07	186.02	36,740
2023-04-11	188.30	193.10	188.30	191.82	183.86	13,558
2023-04-06	188.00	188.10	184.40	184.79	177.13	22,901
2023-04-05	189.81	189.81	185.10	185.94	178.23	53,643
2023-04-04	191.45	195.10	191.10	192.34	184.36	37,094
2023-04-03	191.70	192.30	188.30	190.18	182.29	365,326
2023-03-31	189.35	192.70	186.50	192.19	184.22	13,946
2023-03-30	188.60	190.20	186.90	188.05	180.25	10,997
2023-03-29	183.70	186.70	183.70	185.42	177.73	6,148
2023-03-28	185.05	185.90	182.70	183.74	176.12	55,206
2023-03-27	182.10	184.90	181.10	184.22	176.58	33,183
2023-03-24	184.70	184.70	179.10	180.66	173.17	61,830
2023-03-23	182.90	187.40	182.00	185.89	178.18	55,365
2023-03-22	184.80	184.90	181.20	182.12	174.56	56,847
2023-03-21	180.80	186.30	180.50	183.72	176.10	183,828
2023-03-20	176.20	182.20	174.90	179.49	172.05	14,100
2023-03-17	184.00	184.00	175.80	177.20	169.85	30,275
2023-03-16	181.45	183.70	177.20	182.86	175.28	28,171
2023-03-15	183.65	184.30	176.80	180.27	172.80	29,624
2023-03-14	174.80	184.90	174.50	178.82	171.40	25,566
2023-03-13	182.20	182.90	172.30	176.74	169.41	59,948
2023-03-10	182.40	183.70	180.70	182.34	174.78	10,733
2023-03-09	186.80	187.50	183.70	186.14	178.42	33,218
2023-03-08	188.70	188.90	186.40	186.41	178.68	11,410
2023-03-07	192.65	193.50	189.10	189.32	181.47	17,279
2023-03-06	193.00	194.10	191.00	192.38	184.40	19,707
2023-03-03	188.70	191.80	188.70	190.67	182.76	14,647
2023-03-02	186.70	188.90	186.60	188.31	180.50	8,554

← NewerPage 15 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.