Addtech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	188.20	191.00	187.90	188.74	180.91	62,447
2023-02-28	187.25	189.60	186.70	188.14	180.34	22,983
2023-02-27	185.25	188.60	185.10	187.22	179.46	33,484
2023-02-24	188.90	188.90	183.30	184.76	177.10	9,590
2023-02-23	188.40	190.70	188.40	188.94	181.10	15,515
2023-02-22	186.30	187.80	182.20	182.20	174.64	40,088
2023-02-21	190.40	190.40	188.00	188.57	180.75	18,307
2023-02-20	191.70	192.50	190.20	190.70	182.79	4,976
2023-02-17	194.35	194.90	191.20	194.90	186.82	13,710
2023-02-16	198.30	199.60	195.00	197.10	188.93	13,565
2023-02-15	194.15	197.30	192.40	196.02	187.89	22,748
2023-02-14	193.15	196.20	192.20	192.82	184.82	26,813
2023-02-13	188.20	192.50	188.20	190.94	183.02	38,499
2023-02-10	188.10	188.80	186.10	187.86	180.06	12,492
2023-02-09	190.70	192.40	189.00	189.60	181.73	19,884
2023-02-08	193.40	194.90	189.30	191.45	183.51	38,041
2023-02-07	191.30	192.90	189.80	191.18	183.25	17,375
2023-02-06	188.80	191.80	188.40	188.81	180.98	35,177
2023-02-03	186.50	190.40	182.50	187.71	179.92	57,832
2023-02-02	181.75	188.90	179.20	184.26	176.62	81,977
2023-02-01	168.40	174.00	168.40	172.57	165.41	77,945
2023-01-31	166.50	166.50	164.30	166.42	159.51	8,511
2023-01-30	169.05	170.00	166.70	167.42	160.47	8,981
2023-01-27	167.25	170.40	166.80	168.66	161.67	23,424
2023-01-26	167.45	168.80	165.60	167.42	160.47	25,840
2023-01-25	168.90	169.60	164.70	166.18	159.29	9,007
2023-01-24	168.20	169.20	167.60	168.54	161.55	15,268
2023-01-23	166.10	167.82	165.40	167.82	160.86	20,387
2023-01-20	160.90	163.60	158.30	162.62	155.88	21,384
2023-01-19	162.50	163.20	158.30	158.30	151.73	26,093
2023-01-18	164.80	167.20	163.20	163.80	157.01	148,427
2023-01-17	163.45	165.20	163.40	164.17	157.36	19,735
2023-01-16	164.20	165.02	163.40	164.50	157.68	29,627
2023-01-13	164.30	165.80	163.15	163.15	156.38	23,931
2023-01-12	163.25	165.40	159.99	161.62	154.91	14,544
2023-01-11	158.05	163.80	158.05	163.11	156.35	26,578
2023-01-10	157.75	158.30	155.90	157.83	151.29	39,805
2023-01-09	152.30	158.80	152.30	158.00	151.45	64,300
2023-01-05	152.20	152.90	150.60	152.24	145.92	10,593
2023-01-04	152.50	152.90	150.50	151.84	145.55	30,842
2023-01-03	151.45	154.00	151.20	153.04	146.70	49,023
2022-12-30	152.80	153.10	149.50	149.71	143.50	9,005
2022-12-29	149.35	152.70	148.40	150.28	144.05	27,314
2022-12-28	150.50	151.00	148.80	150.58	144.33	11,688
2022-12-23	150.30	151.50	148.10	149.39	143.19	46,705
2022-12-22	150.50	152.10	148.20	148.55	142.39	12,949
2022-12-21	148.30	150.20	147.40	147.88	141.75	11,810
2022-12-20	148.50	148.50	146.30	147.23	141.12	30,691
2022-12-19	150.30	151.40	148.29	149.21	143.02	6,259
2022-12-16	151.70	151.70	149.80	151.22	144.95	44,079
2022-12-15	159.70	159.70	152.10	153.08	146.73	19,977
2022-12-14	161.85	162.61	159.00	162.61	155.87	35,408
2022-12-13	157.65	163.00	156.06	159.99	153.35	17,592
2022-12-12	156.90	156.90	154.70	156.23	149.75	21,516
2022-12-09	154.30	158.40	154.30	157.55	151.02	32,997
2022-12-08	154.20	154.80	151.90	154.13	147.74	10,151
2022-12-07	154.60	154.60	152.90	154.02	147.63	45,376
2022-12-06	158.60	158.80	154.00	154.69	148.27	49,800
2022-12-05	159.20	159.20	156.70	157.42	150.89	40,811
2022-12-02	155.15	158.80	155.10	156.87	150.37	35,329

← NewerPage 16 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.