Addtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 337.60 | 338.40 | 332.80 | 335.63 | 332.11 | 53,057 |
| 2026-04-24 | 338.70 | 338.80 | 332.00 | 335.33 | 331.82 | 64,661 |
| 2026-04-23 | 342.40 | 342.40 | 339.20 | 340.85 | 337.28 | 90,631 |
| 2026-04-22 | 347.30 | 347.80 | 344.60 | 346.89 | 343.26 | 174,526 |
| 2026-04-21 | 351.30 | 351.60 | 345.80 | 349.55 | 345.89 | 11,645 |
| 2026-04-20 | 352.60 | 353.20 | 349.00 | 349.00 | 345.35 | 5,408 |
| 2026-04-17 | 344.80 | 358.40 | 344.80 | 356.80 | 353.07 | 35,736 |
| 2026-04-16 | 333.80 | 341.80 | 333.80 | 340.96 | 337.39 | 46,073 |
| 2026-04-15 | 331.70 | 334.00 | 331.40 | 332.34 | 328.86 | 35,743 |
| 2026-04-14 | 330.80 | 333.50 | 330.80 | 331.75 | 328.28 | 19,409 |
| 2026-04-13 | 320.60 | 326.20 | 319.40 | 323.40 | 320.01 | 9,915 |
| 2026-04-10 | 317.60 | 328.40 | 317.60 | 322.48 | 319.10 | 84,856 |
| 2026-04-09 | 317.00 | 318.00 | 313.20 | 315.95 | 312.64 | 153,359 |
| 2026-04-08 | 318.10 | 322.00 | 316.80 | 319.40 | 316.05 | 130,137 |
| 2026-04-07 | 321.00 | 321.00 | 301.80 | 304.44 | 301.25 | 373,101 |
| 2026-04-02 | 321.80 | 322.80 | 317.80 | 320.60 | 317.24 | 13,433 |
| 2026-04-01 | 327.50 | 328.00 | 323.20 | 325.80 | 322.39 | 419,288 |
| 2026-03-31 | 316.80 | 318.60 | 314.60 | 317.60 | 314.27 | 104,429 |
| 2026-03-30 | 308.80 | 316.80 | 305.40 | 308.80 | 305.57 | 300,167 |
| 2026-03-27 | 308.00 | 309.20 | 305.00 | 308.00 | 304.77 | 39,995 |
| 2026-03-26 | 302.30 | 308.40 | 302.20 | 307.80 | 304.58 | 6,301 |
| 2026-03-25 | 299.40 | 303.20 | 299.40 | 302.40 | 299.23 | 33,074 |
| 2026-03-24 | 298.00 | 298.00 | 294.80 | 298.00 | 294.88 | 58,010 |
| 2026-03-23 | 288.40 | 304.80 | 283.60 | 298.00 | 294.88 | 25,222 |
| 2026-03-20 | 298.90 | 300.40 | 294.60 | 295.20 | 292.11 | 18,088 |
| 2026-03-19 | 305.80 | 305.80 | 296.40 | 296.80 | 293.69 | 18,568 |
| 2026-03-18 | 308.40 | 315.30 | 307.80 | 308.20 | 304.97 | 696,736 |
| 2026-03-17 | 306.10 | 310.00 | 304.60 | 307.20 | 303.98 | 113,398 |
| 2026-03-16 | 308.60 | 308.60 | 304.60 | 306.80 | 303.59 | 8,818 |
| 2026-03-13 | 311.30 | 313.00 | 308.20 | 308.80 | 305.57 | 3,336 |
| 2026-03-12 | 309.40 | 313.80 | 308.00 | 313.80 | 310.51 | 17,117 |
| 2026-03-11 | 310.40 | 310.40 | 306.40 | 309.40 | 306.16 | 22,066 |
| 2026-03-10 | 312.40 | 314.80 | 312.40 | 312.60 | 309.33 | 19,737 |
| 2026-03-09 | 304.00 | 308.20 | 301.00 | 303.49 | 300.31 | 9,095 |
| 2026-03-06 | 317.80 | 321.60 | 312.10 | 312.60 | 309.33 | 32,365 |
| 2026-03-05 | 317.80 | 319.70 | 314.20 | 315.00 | 311.70 | 27,529 |
| 2026-03-04 | 315.40 | 322.20 | 315.40 | 321.00 | 317.64 | 18,256 |
| 2026-03-03 | 319.20 | 319.20 | 311.60 | 313.00 | 309.72 | 192,383 |
| 2026-03-02 | 328.00 | 330.20 | 323.60 | 328.48 | 325.04 | 440,110 |
| 2026-02-27 | 330.10 | 337.00 | 329.20 | 333.31 | 329.82 | 212,342 |
| 2026-02-26 | 327.70 | 330.00 | 326.00 | 328.20 | 324.76 | 44,932 |
| 2026-02-25 | 325.20 | 327.00 | 324.00 | 325.41 | 322.00 | 118,887 |
| 2026-02-24 | 321.60 | 326.80 | 318.40 | 325.76 | 322.35 | 43,332 |
| 2026-02-23 | 321.20 | 324.40 | 317.40 | 318.48 | 315.14 | 269,712 |
| 2026-02-20 | 326.30 | 327.80 | 324.40 | 326.20 | 322.78 | 26,653 |
| 2026-02-19 | 319.20 | 325.80 | 319.20 | 325.10 | 321.70 | 48,115 |
| 2026-02-18 | 317.60 | 321.20 | 317.00 | 320.40 | 317.04 | 15,274 |
| 2026-02-17 | 312.40 | 317.00 | 310.40 | 317.00 | 313.68 | 13,392 |
| 2026-02-16 | 317.00 | 317.00 | 315.00 | 315.00 | 311.70 | 62,998 |
| 2026-02-13 | 314.30 | 319.00 | 313.00 | 317.00 | 313.68 | 223,302 |
| 2026-02-12 | 318.00 | 318.00 | 313.20 | 313.40 | 310.12 | 194,169 |
| 2026-02-11 | 321.70 | 321.70 | 315.80 | 315.80 | 312.49 | 69,603 |
| 2026-02-10 | 326.70 | 328.60 | 322.80 | 323.44 | 320.05 | 489,033 |
| 2026-02-09 | 327.10 | 327.80 | 322.60 | 325.60 | 322.19 | 61,470 |
| 2026-02-06 | 309.40 | 327.40 | 309.40 | 326.00 | 322.59 | 32,812 |
| 2026-02-05 | 307.10 | 314.40 | 306.10 | 308.80 | 305.57 | 118,077 |
| 2026-02-04 | 298.60 | 311.60 | 298.60 | 308.40 | 305.17 | 44,659 |
| 2026-02-03 | 297.20 | 300.00 | 295.20 | 300.00 | 296.86 | 92,918 |
| 2026-02-02 | 288.00 | 297.00 | 287.60 | 295.00 | 291.91 | 44,753 |
| 2026-01-30 | 294.60 | 294.60 | 290.20 | 291.50 | 288.44 | 45,460 |
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.