Addtech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	156.90	157.50	153.60	155.91	149.45	45,326
2022-11-30	147.50	153.92	147.50	151.88	145.59	894,615
2022-11-29	147.75	148.30	145.50	147.02	140.92	54,105
2022-11-28	148.30	148.90	145.30	146.71	140.62	53,036
2022-11-25	150.70	150.70	146.10	148.38	142.23	52,348
2022-11-24	150.10	152.90	149.30	151.30	145.02	41,055
2022-11-23	148.50	150.30	145.30	148.04	141.90	87,556
2022-11-22	148.50	149.20	142.40	145.79	139.74	30,522
2022-11-21	146.80	149.80	145.10	149.09	142.90	12,272
2022-11-18	145.25	148.10	142.80	147.26	141.15	37,646
2022-11-17	147.25	149.40	144.00	145.77	139.72	84,110
2022-11-16	148.80	150.50	145.60	147.39	141.28	57,955
2022-11-15	153.65	154.40	148.40	149.71	143.50	98,706
2022-11-14	153.85	153.85	150.00	152.32	146.00	97,211
2022-11-11	150.30	153.60	147.00	151.40	145.12	70,409
2022-11-10	136.00	148.61	132.00	148.61	142.45	31,443
2022-11-09	136.80	137.00	134.20	134.67	129.08	144,287
2022-11-08	134.60	138.00	134.60	136.30	130.65	123,560
2022-11-07	131.70	134.60	131.70	133.43	127.90	9,761
2022-11-04	128.70	132.30	128.40	131.56	126.11	28,450
2022-11-03	128.80	130.00	126.30	127.90	122.60	46,904
2022-11-02	132.40	132.40	127.50	127.50	122.21	48,473
2022-11-01	134.70	137.90	132.10	133.95	128.40	122,207
2022-10-31	139.80	139.80	132.80	134.63	129.05	38,850
2022-10-28	140.50	141.60	138.20	139.60	133.81	21,343
2022-10-27	149.20	149.20	138.00	140.58	134.75	39,323
2022-10-26	142.50	146.00	141.60	145.21	139.19	13,451
2022-10-25	135.75	142.41	133.80	142.41	136.51	36,246
2022-10-24	131.50	136.50	131.50	131.80	126.34	25,716
2022-10-21	129.45	131.40	127.30	128.40	123.07	51,387
2022-10-20	128.60	131.80	128.50	131.01	125.58	20,660
2022-10-19	136.20	136.20	129.80	130.75	125.33	16,802
2022-10-18	135.75	136.80	134.50	134.88	129.28	4,475
2022-10-17	129.45	135.00	127.40	133.31	127.78	7,498
2022-10-14	132.09	132.09	128.70	130.57	125.16	10,764
2022-10-13	128.20	130.10	121.50	126.47	121.23	185,081
2022-10-12	132.80	132.80	126.90	129.65	124.28	90,504
2022-10-11	135.85	137.60	131.90	135.28	129.67	52,329
2022-10-10	136.80	141.80	136.80	137.33	131.63	33,188
2022-10-07	147.10	147.10	136.40	137.85	132.14	26,534
2022-10-06	152.90	154.10	148.00	150.01	143.78	12,940
2022-10-05	154.20	155.40	151.30	152.07	145.76	9,053
2022-10-04	150.90	156.06	150.50	154.96	148.53	17,562
2022-10-03	146.20	148.00	139.70	146.12	140.06	14,630
2022-09-30	141.55	147.10	141.04	141.04	135.19	26,953
2022-09-29	143.60	143.60	139.00	140.41	134.59	59,175
2022-09-28	142.20	144.70	138.50	140.59	134.76	7,205
2022-09-27	143.45	146.20	141.30	142.79	136.87	21,910
2022-09-26	142.50	145.00	142.50	144.07	138.09	21,309
2022-09-23	142.10	143.60	137.50	140.17	134.35	19,021
2022-09-22	142.30	146.20	142.30	143.16	137.22	82,311
2022-09-21	141.10	148.20	141.10	147.81	141.68	19,531
2022-09-20	146.10	148.00	141.20	141.87	135.99	34,018
2022-09-16	149.45	150.00	145.70	146.20	140.14	526,730
2022-09-15	154.80	156.70	149.90	150.10	143.87	28,877
2022-09-14	153.90	157.30	153.90	155.20	148.76	24,048
2022-09-13	162.30	164.10	156.07	156.07	149.60	20,843
2022-09-12	159.85	163.10	159.23	162.57	155.83	23,745
2022-09-09	157.55	159.70	155.10	156.83	150.32	26,503
2022-09-08	152.40	154.30	150.30	151.07	144.81	53,199

← NewerPage 17 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.