Addtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 162.10 | 165.00 | 158.00 | 160.36 | 151.99 | 165,145 |
| 2022-03-10 | 163.50 | 166.00 | 158.00 | 159.02 | 150.71 | 133,295 |
| 2022-03-09 | 154.10 | 164.00 | 154.00 | 160.52 | 152.13 | 185,118 |
| 2022-03-08 | 151.00 | 157.00 | 151.00 | 153.79 | 145.75 | 273,077 |
| 2022-03-07 | 146.00 | 157.00 | 146.00 | 151.00 | 143.12 | 124,934 |
| 2022-03-04 | 155.50 | 158.00 | 153.00 | 156.98 | 148.78 | 113,181 |
| 2022-03-03 | 156.00 | 160.00 | 156.00 | 158.00 | 149.75 | 151,620 |
| 2022-03-02 | 151.50 | 159.00 | 151.00 | 157.00 | 148.80 | 266,552 |
| 2022-03-01 | 158.00 | 158.00 | 153.50 | 156.42 | 148.25 | 188,185 |
| 2022-02-28 | 150.00 | 157.00 | 150.00 | 150.66 | 142.79 | 78,413 |
| 2022-02-25 | 150.90 | 154.00 | 148.00 | 151.00 | 143.11 | 107,382 |
| 2022-02-24 | 139.50 | 152.00 | 138.82 | 148.39 | 140.64 | 134,452 |
| 2022-02-23 | 152.40 | 154.00 | 149.00 | 149.99 | 142.15 | 84,013 |
| 2022-02-22 | 144.00 | 155.00 | 144.00 | 153.13 | 145.13 | 146,551 |
| 2022-02-21 | 151.50 | 152.00 | 145.00 | 147.27 | 139.58 | 189,858 |
| 2022-02-18 | 154.10 | 157.00 | 150.87 | 151.68 | 143.75 | 318,121 |
| 2022-02-17 | 160.00 | 161.00 | 155.00 | 157.11 | 148.91 | 143,515 |
| 2022-02-16 | 162.90 | 165.00 | 157.00 | 159.00 | 150.69 | 76,239 |
| 2022-02-15 | 159.00 | 162.00 | 159.00 | 162.00 | 153.54 | 157,630 |
| 2022-02-14 | 160.00 | 160.00 | 154.00 | 158.00 | 149.75 | 130,385 |
| 2022-02-11 | 164.40 | 167.00 | 163.00 | 165.67 | 157.02 | 67,405 |
| 2022-02-10 | 172.40 | 174.00 | 164.00 | 168.50 | 159.70 | 80,376 |
| 2022-02-09 | 170.00 | 174.00 | 170.00 | 171.68 | 162.71 | 114,519 |
| 2022-02-08 | 173.00 | 173.00 | 161.00 | 166.05 | 157.37 | 115,877 |
| 2022-02-07 | 166.10 | 167.00 | 163.00 | 165.02 | 156.40 | 64,205 |
| 2022-02-04 | 173.00 | 173.00 | 164.00 | 165.28 | 156.65 | 121,695 |
| 2022-02-03 | 181.40 | 182.00 | 173.00 | 174.02 | 164.93 | 81,328 |
| 2022-02-02 | 181.00 | 183.00 | 180.00 | 181.93 | 172.42 | 163,736 |
| 2022-02-01 | 173.00 | 181.00 | 173.00 | 178.50 | 169.18 | 66,373 |
| 2022-01-31 | 170.10 | 173.00 | 168.27 | 168.81 | 160.00 | 69,403 |
| 2022-01-28 | 162.50 | 167.00 | 162.00 | 164.85 | 156.24 | 28,898 |
| 2022-01-27 | 162.10 | 165.00 | 161.00 | 162.00 | 153.54 | 45,626 |
| 2022-01-26 | 161.40 | 169.00 | 160.00 | 166.13 | 157.46 | 39,242 |
| 2022-01-25 | 162.10 | 163.00 | 157.00 | 160.01 | 151.65 | 111,340 |
| 2022-01-24 | 174.50 | 175.00 | 159.00 | 175.00 | 165.86 | 410,749 |
| 2022-01-21 | 177.40 | 179.00 | 172.73 | 173.77 | 164.69 | 24,541 |
| 2022-01-20 | 181.00 | 182.00 | 178.00 | 180.44 | 171.02 | 10,988 |
| 2022-01-19 | 175.50 | 185.00 | 175.00 | 180.00 | 170.60 | 13,123 |
| 2022-01-18 | 178.00 | 178.00 | 174.00 | 177.88 | 168.59 | 132,002 |
| 2022-01-17 | 176.00 | 181.00 | 175.00 | 179.39 | 170.02 | 97,844 |
| 2022-01-14 | 180.00 | 183.00 | 173.00 | 177.33 | 168.07 | 46,208 |
| 2022-01-13 | 183.50 | 186.00 | 181.00 | 182.99 | 173.43 | 10,184 |
| 2022-01-12 | 178.50 | 187.00 | 176.00 | 183.39 | 173.81 | 29,922 |
| 2022-01-11 | 178.90 | 182.00 | 176.11 | 177.65 | 168.37 | 39,339 |
| 2022-01-10 | 196.85 | 198.00 | 176.00 | 177.90 | 168.61 | 20,102 |
| 2022-01-07 | 208.00 | 208.00 | 194.00 | 194.00 | 183.87 | 12,481 |
| 2022-01-05 | 211.00 | 216.00 | 208.00 | 209.99 | 199.02 | 4,605 |
| 2022-01-04 | 216.75 | 218.00 | 210.00 | 210.00 | 199.03 | 15,687 |
| 2021-12-30 | 221.00 | 222.00 | 216.00 | 216.67 | 205.35 | 10,985 |
| 2021-12-29 | 218.00 | 222.00 | 218.00 | 219.14 | 207.69 | 40,892 |
| 2021-12-23 | 206.80 | 212.00 | 206.00 | 212.00 | 200.93 | 2,964 |
| 2021-12-22 | 202.90 | 206.00 | 202.00 | 204.00 | 193.34 | 2,167 |
| 2021-12-21 | 202.90 | 206.00 | 201.00 | 201.75 | 191.21 | 15,746 |
| 2021-12-20 | 198.30 | 204.00 | 196.50 | 202.01 | 191.46 | 78,992 |
| 2021-12-17 | 196.85 | 202.00 | 196.00 | 202.00 | 191.45 | 35,843 |
| 2021-12-16 | 204.90 | 206.00 | 200.00 | 201.99 | 191.44 | 4,848 |
| 2021-12-15 | 194.00 | 202.00 | 194.00 | 198.01 | 187.67 | 16,079 |
| 2021-12-14 | 204.00 | 204.00 | 193.00 | 200.01 | 189.56 | 26,505 |
| 2021-12-13 | 209.05 | 210.00 | 202.00 | 204.00 | 193.34 | 19,221 |
| 2021-12-10 | 211.00 | 212.00 | 208.00 | 211.57 | 200.51 | 14,829 |
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.