Addtech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	150.50	150.50	148.20	150.20	143.98	25,677
2022-09-06	149.65	150.80	146.90	148.80	142.63	19,243
2022-09-05	147.55	148.70	145.50	148.50	142.34	15,881
2022-09-02	147.35	150.90	146.00	150.01	143.79	34,720
2022-09-01	148.00	149.40	145.40	145.40	139.37	27,392
2022-08-31	152.80	153.00	149.70	151.72	145.42	18,515
2022-08-30	150.30	153.10	150.00	151.16	144.89	65,169
2022-08-26	158.20	160.90	150.90	156.02	149.55	15,222
2022-08-25	160.60	161.30	158.40	160.28	151.91	24,392
2022-08-24	157.55	160.40	154.60	159.18	150.86	65,565
2022-08-23	159.50	159.50	157.20	157.32	149.10	14,940
2022-08-22	161.45	161.50	158.30	159.42	151.09	15,342
2022-08-19	167.40	167.40	163.10	163.10	154.58	20,849
2022-08-18	166.60	169.00	166.60	167.80	159.03	14,813
2022-08-17	168.10	170.00	165.90	167.43	158.68	25,099
2022-08-16	170.20	170.20	167.90	168.56	159.76	5,106
2022-08-15	170.10	172.70	170.10	170.62	161.70	10,709
2022-08-12	167.35	168.50	165.90	167.16	158.42	25,087
2022-08-11	169.05	171.20	167.60	169.11	160.28	42,752
2022-08-10	158.60	170.00	156.40	164.14	155.56	70,721
2022-08-09	165.70	165.70	158.40	159.21	150.90	82,194
2022-08-08	167.50	167.50	165.90	166.50	157.80	63,338
2022-08-05	171.35	172.70	165.00	168.55	159.74	39,235
2022-08-04	171.05	172.90	170.30	171.61	162.65	38,934
2022-08-03	167.75	171.11	167.10	170.20	161.31	873,847
2022-08-02	170.00	170.00	166.70	167.89	159.12	47,044
2022-08-01	172.70	174.00	168.70	170.79	161.87	73,043
2022-07-29	168.50	173.90	168.50	173.12	164.08	50,822
2022-07-28	162.30	167.00	162.20	166.50	157.80	86,369
2022-07-27	157.75	161.00	157.30	159.20	150.88	149,108
2022-07-26	158.00	159.30	156.90	157.48	149.26	126,940
2022-07-25	158.50	159.60	157.10	158.30	150.03	70,855
2022-07-22	158.00	159.80	155.60	158.50	150.22	104,770
2022-07-21	152.80	157.40	152.30	156.21	148.05	71,448
2022-07-20	152.60	153.90	152.30	152.70	144.72	73,877
2022-07-19	150.20	152.00	147.50	150.92	143.03	69,209
2022-07-18	149.80	151.50	149.40	150.72	142.85	82,889
2022-07-15	149.20	149.20	143.40	149.00	141.22	168,113
2022-07-14	143.50	146.40	143.50	144.40	136.86	87,853
2022-07-13	148.20	149.80	143.20	146.40	138.75	72,771
2022-07-12	147.35	148.60	145.00	148.50	140.74	36,935
2022-07-11	145.65	148.80	145.20	148.30	140.55	35,751
2022-07-08	148.20	149.70	146.60	149.30	141.50	116,344
2022-07-07	140.00	147.60	139.90	147.60	139.89	105,921
2022-07-06	138.10	140.50	137.20	139.90	132.59	132,335
2022-07-05	137.05	139.60	134.70	135.80	128.71	38,781
2022-07-04	141.60	141.60	136.40	136.40	129.27	204,598
2022-07-01	133.05	140.70	132.00	139.90	132.59	124,967
2022-06-30	133.35	134.00	130.90	133.40	126.43	131,682
2022-06-29	136.40	136.40	133.88	136.00	128.90	88,224
2022-06-28	138.10	138.50	136.00	136.40	129.27	69,840
2022-06-27	136.00	139.20	136.00	137.90	130.70	119,819
2022-06-23	135.65	136.80	130.00	136.80	129.65	92,971
2022-06-22	135.75	138.10	132.90	136.80	129.65	75,958
2022-06-21	138.70	141.30	136.60	136.60	129.46	100,965
2022-06-20	139.45	142.70	136.50	137.80	130.60	46,712
2022-06-17	141.45	145.50	138.80	140.90	133.54	119,901
2022-06-16	147.55	147.70	137.50	138.77	131.52	112,656
2022-06-15	148.60	148.70	145.50	146.23	138.59	72,106
2022-06-14	152.60	153.20	146.20	147.68	139.96	76,564

← NewerPage 18 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.