Addtech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	343.50	347.60	340.60	343.85	340.25	17,433
2026-07-24	340.40	341.60	339.60	340.34	336.77	6,901
2026-07-23	341.20	342.00	338.20	339.40	335.85	27,253
2026-07-22	338.30	346.20	338.00	342.00	338.42	298,435
2026-07-21	337.80	337.80	332.20	333.19	329.70	1,935
2026-07-20	341.80	346.20	338.60	338.75	335.20	169,971
2026-07-17	348.00	348.80	337.00	339.18	335.62	30,580
2026-07-16	341.80	350.20	340.80	340.80	337.23	188,204
2026-07-15	338.30	342.40	335.20	340.80	337.23	170,780
2026-07-14	330.90	339.90	328.60	337.00	333.47	217,716
2026-07-13	326.70	334.40	325.30	334.00	330.50	50,660
2026-07-10	324.40	329.60	324.40	327.62	324.19	9,664
2026-07-09	326.90	328.70	323.00	327.40	323.98	4,316
2026-07-08	326.70	330.00	322.20	324.74	321.34	194,474
2026-07-07	337.80	339.40	333.00	334.40	330.90	48,906
2026-07-06	343.70	343.70	337.60	340.48	336.91	6,507
2026-07-03	343.70	346.40	342.40	344.98	341.37	19,146
2026-07-02	335.70	343.40	335.40	341.04	337.47	18,010
2026-07-01	341.40	342.00	336.00	337.20	333.67	23,192
2026-06-30	341.20	344.80	338.80	341.40	337.82	152,201
2026-06-29	338.10	341.60	338.00	339.60	336.04	224,987
2026-06-26	333.60	334.80	330.40	331.40	327.93	13,341
2026-06-25	332.40	336.00	329.60	331.28	327.81	56,779
2026-06-24	321.20	331.40	318.60	330.00	326.54	26,373
2026-06-23	322.50	324.40	320.40	321.20	317.84	10,448
2026-06-22	326.50	327.10	318.80	327.10	323.67	24,190
2026-06-18	324.80	330.60	320.80	322.46	319.08	7,816
2026-06-17	324.00	325.00	319.40	322.35	318.98	74,605
2026-06-16	322.90	326.60	322.80	324.03	320.63	20,172
2026-06-15	329.60	332.60	323.77	323.77	320.38	5,081
2026-06-12	323.30	327.40	319.60	322.97	319.59	44,507
2026-06-11	318.30	325.00	318.20	318.20	314.87	535,701
2026-06-10	325.60	328.40	322.10	323.91	320.51	591,606
2026-06-09	325.60	331.20	324.40	328.79	325.34	8,089
2026-06-08	318.50	326.80	316.80	326.80	323.38	18,275
2026-06-05	327.10	329.60	324.00	325.16	321.75	17,453
2026-06-04	327.10	329.60	323.80	325.76	322.34	73,642
2026-06-03	322.90	326.60	322.00	325.40	321.99	36,155
2026-06-02	323.30	325.00	322.20	324.12	320.73	6,899
2026-06-01	327.20	327.20	315.80	320.36	317.00	56,997
2026-05-29	333.20	333.20	328.60	329.40	325.95	332,275
2026-05-28	339.00	339.00	331.20	333.37	329.88	12,973
2026-05-27	346.70	353.20	338.50	345.24	341.63	22,382
2026-05-26	348.40	348.40	343.20	347.60	343.96	86,824
2026-05-22	336.80	340.40	333.20	335.78	332.26	70,054
2026-05-21	330.10	338.60	330.10	333.58	330.08	16,322
2026-05-20	332.80	335.40	317.60	326.32	322.90	72,927
2026-05-19	321.40	326.40	321.40	323.00	319.62	255,525
2026-05-18	321.00	321.60	313.80	320.60	317.24	116,915
2026-05-15	328.60	328.60	323.80	324.87	321.46	18,616
2026-05-13	324.60	325.70	323.00	324.20	320.80	5,482
2026-05-12	324.00	327.00	322.20	323.51	320.12	268,569
2026-05-11	327.20	327.20	324.00	326.20	322.78	536,241
2026-05-08	333.00	333.00	324.20	327.60	324.17	30,071
2026-05-07	345.00	345.00	337.40	339.20	335.65	93,240
2026-05-06	337.80	346.00	337.80	343.00	339.41	32,618
2026-05-05	332.40	335.20	332.40	333.31	329.82	554,938
2026-04-30	325.60	333.40	325.60	330.20	326.74	18,438
2026-04-29	331.40	331.40	327.00	328.19	324.76	42,431
2026-04-28	334.30	334.60	330.00	332.79	329.31	15,003

← NewerPage 2 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.