Addtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 213.00 | 214.00 | 209.98 | 213.81 | 202.64 | 11,786 |
| 2021-12-08 | 208.00 | 214.00 | 208.00 | 211.57 | 200.51 | 27,897 |
| 2021-12-07 | 202.00 | 210.00 | 202.00 | 205.54 | 194.80 | 27,894 |
| 2021-12-06 | 202.90 | 206.00 | 196.00 | 196.02 | 185.78 | 28,880 |
| 2021-12-03 | 204.90 | 206.00 | 202.00 | 203.81 | 193.17 | 21,526 |
| 2021-12-02 | 206.80 | 208.00 | 201.53 | 203.91 | 193.25 | 28,299 |
| 2021-12-01 | 209.05 | 212.00 | 206.00 | 210.00 | 199.03 | 25,335 |
| 2021-11-30 | 215.25 | 216.00 | 206.00 | 206.02 | 195.26 | 1,132,459 |
| 2021-11-29 | 215.88 | 220.00 | 215.88 | 215.88 | 204.60 | 16,875 |
| 2021-11-26 | 210.00 | 214.00 | 210.00 | 211.62 | 200.57 | 13,631 |
| 2021-11-25 | 210.00 | 216.00 | 210.00 | 212.45 | 201.35 | 122,469 |
| 2021-11-24 | 206.80 | 214.00 | 204.00 | 208.48 | 197.59 | 21,540 |
| 2021-11-23 | 209.05 | 210.00 | 202.00 | 205.86 | 195.10 | 35,394 |
| 2021-11-22 | 216.75 | 218.00 | 210.00 | 212.04 | 200.96 | 13,845 |
| 2021-11-19 | 213.00 | 216.02 | 208.00 | 214.15 | 202.97 | 269,474 |
| 2021-11-18 | 211.00 | 214.00 | 208.00 | 212.00 | 200.93 | 25,907 |
| 2021-11-17 | 209.05 | 212.00 | 208.00 | 212.00 | 200.93 | 39,867 |
| 2021-11-16 | 211.00 | 214.00 | 206.00 | 208.00 | 197.13 | 15,934 |
| 2021-11-15 | 211.00 | 212.00 | 209.00 | 210.00 | 199.03 | 20,555 |
| 2021-11-12 | 206.80 | 212.00 | 204.00 | 212.00 | 200.93 | 17,590 |
| 2021-11-11 | 205.90 | 208.00 | 204.00 | 207.67 | 196.82 | 11,169 |
| 2021-11-10 | 210.00 | 210.00 | 202.00 | 208.00 | 197.13 | 45,158 |
| 2021-11-09 | 210.00 | 214.00 | 210.00 | 211.26 | 200.22 | 9,479 |
| 2021-11-08 | 206.80 | 214.00 | 204.00 | 208.16 | 197.29 | 57,208 |
| 2021-11-05 | 212.00 | 214.00 | 208.00 | 210.00 | 199.03 | 37,640 |
| 2021-11-04 | 206.80 | 212.00 | 204.00 | 208.55 | 197.66 | 103,154 |
| 2021-11-03 | 200.00 | 206.00 | 200.00 | 203.32 | 192.70 | 44,175 |
| 2021-11-02 | 193.40 | 200.00 | 193.00 | 199.00 | 188.60 | 61,674 |
| 2021-11-01 | 193.00 | 198.00 | 193.00 | 194.00 | 183.87 | 5,072 |
| 2021-10-29 | 198.75 | 199.00 | 192.00 | 194.17 | 184.03 | 24,747 |
| 2021-10-28 | 184.00 | 208.00 | 184.00 | 204.00 | 193.34 | 21,299 |
| 2021-10-27 | 180.00 | 185.00 | 180.00 | 183.02 | 173.46 | 7,546 |
| 2021-10-26 | 180.00 | 182.00 | 180.00 | 180.00 | 170.60 | 3,315 |
| 2021-10-25 | 180.00 | 180.00 | 178.00 | 179.01 | 169.66 | 6,690 |
| 2021-10-22 | 177.40 | 180.02 | 177.00 | 180.02 | 170.61 | 4,118 |
| 2021-10-21 | 177.40 | 179.00 | 176.00 | 176.66 | 167.43 | 5,835 |
| 2021-10-20 | 175.00 | 180.00 | 175.00 | 177.48 | 168.20 | 15,861 |
| 2021-10-19 | 173.40 | 176.00 | 173.00 | 174.10 | 165.01 | 7,547 |
| 2021-10-18 | 172.40 | 174.00 | 170.00 | 172.02 | 163.03 | 4,347 |
| 2021-10-15 | 167.50 | 171.00 | 166.00 | 167.43 | 158.68 | 10,231 |
| 2021-10-14 | 166.90 | 169.00 | 165.00 | 165.77 | 157.11 | 10,932 |
← NewerPage 21 of 21 · 1,241 trading days
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.