Addtech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	152.60	153.20	146.20	147.68	139.96	76,564
2022-06-13	153.40	153.40	148.20	149.11	141.33	38,796
2022-06-10	163.00	163.00	155.00	163.00	154.49	103,867
2022-06-09	161.75	165.70	160.20	161.92	153.46	86,867
2022-06-08	164.10	166.60	162.31	162.92	154.41	55,913
2022-06-07	167.65	169.20	161.80	163.71	155.16	32,974
2022-06-01	163.55	164.30	159.00	162.25	153.77	46,436
2022-05-31	167.75	168.30	164.20	165.32	156.68	266,209
2022-05-30	164.90	168.70	164.90	167.00	158.28	483,005
2022-05-27	156.60	164.20	156.60	162.12	153.65	169,317
2022-05-25	157.05	159.31	153.26	155.57	147.45	58,797
2022-05-24	160.60	162.00	155.05	157.24	149.03	32,501
2022-05-23	158.60	161.10	157.20	159.29	150.97	567,745
2022-05-20	159.05	163.60	155.30	160.15	151.79	85,997
2022-05-19	155.05	159.50	150.80	155.66	147.53	395,385
2022-05-18	166.00	166.80	153.60	154.64	146.56	325,861
2022-05-17	170.90	170.90	165.30	169.70	160.83	82,730
2022-05-16	158.80	162.40	156.60	159.90	151.55	1,322,960
2022-05-13	156.10	160.90	156.10	159.41	151.08	43,271
2022-05-12	150.20	155.10	150.20	150.45	142.59	279,467
2022-05-11	146.80	153.90	145.20	148.28	140.54	240,897
2022-05-10	147.05	148.90	145.40	146.42	138.77	84,840
2022-05-09	152.40	153.70	146.00	148.71	140.95	59,947
2022-05-06	158.40	158.90	152.60	154.37	146.30	235,964
2022-05-05	162.50	164.20	159.00	163.12	154.60	83,267
2022-05-04	162.00	162.80	158.40	160.25	151.88	58,502
2022-05-03	167.45	169.70	163.10	163.30	154.77	53,423
2022-04-29	173.90	177.60	173.90	175.52	166.35	98,509
2022-04-28	169.25	175.10	168.10	170.39	161.49	161,618
2022-04-27	166.20	169.30	164.50	168.50	159.70	49,230
2022-04-26	172.90	174.60	166.20	172.24	163.24	63,865
2022-04-25	176.40	176.80	172.60	175.87	166.68	77,120
2022-04-22	181.75	183.40	179.14	180.01	170.60	66,421
2022-04-21	178.50	187.40	178.20	186.70	176.95	228,723
2022-04-20	177.55	179.10	176.20	178.23	168.92	71,863
2022-04-19	179.10	179.10	175.60	177.34	168.08	81,650
2022-04-14	177.05	179.90	177.00	179.56	170.18	24,902
2022-04-13	180.40	181.40	175.00	176.28	167.07	64,309
2022-04-12	171.75	180.90	170.10	176.63	167.40	95,697
2022-04-11	176.50	176.50	172.90	173.29	164.23	114,329
2022-04-08	179.25	180.29	176.00	176.87	167.63	73,616
2022-04-07	177.35	180.00	176.90	179.40	170.03	71,705
2022-04-06	183.70	183.70	174.40	176.02	166.83	65,439
2022-04-05	189.45	191.80	184.00	186.25	176.52	253,204
2022-04-04	185.75	188.20	182.90	187.70	177.89	29,288
2022-04-01	182.40	185.79	180.60	184.81	175.16	52,567
2022-03-31	182.50	183.00	180.00	181.85	172.35	72,894
2022-03-30	184.40	185.00	180.00	182.99	173.43	80,502
2022-03-29	179.85	185.00	179.85	184.00	174.39	107,982
2022-03-28	175.50	180.00	173.00	179.04	169.68	133,117
2022-03-25	176.40	179.00	173.00	173.00	163.96	118,677
2022-03-24	180.00	180.00	175.00	177.00	167.75	92,771
2022-03-23	181.00	181.00	177.99	179.52	170.14	127,927
2022-03-22	182.50	184.00	179.00	180.37	170.95	150,157
2022-03-21	181.40	182.00	177.00	179.77	170.38	106,777
2022-03-18	175.50	182.00	174.00	179.71	170.32	152,782
2022-03-17	174.50	178.00	174.00	175.00	165.86	160,177
2022-03-16	166.10	173.00	165.00	170.45	161.54	231,339
2022-03-15	163.00	163.00	158.00	160.00	151.64	128,437
2022-03-14	160.40	170.00	160.00	166.42	157.73	149,351

← NewerPage 19 of 21 · 1,241 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.