Addtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 293.20 | 296.80 | 292.00 | 294.80 | 291.71 | 31,300 |
| 2026-01-28 | 297.60 | 297.60 | 291.60 | 292.84 | 289.77 | 178,109 |
| 2026-01-27 | 297.40 | 299.20 | 296.60 | 296.60 | 293.49 | 33,699 |
| 2026-01-26 | 297.00 | 297.60 | 292.20 | 294.88 | 291.79 | 63,470 |
| 2026-01-23 | 300.40 | 300.40 | 296.80 | 298.44 | 295.31 | 184,144 |
| 2026-01-22 | 302.80 | 305.60 | 302.80 | 303.60 | 300.42 | 23,216 |
| 2026-01-21 | 301.20 | 302.00 | 293.00 | 296.94 | 293.83 | 255,612 |
| 2026-01-20 | 298.40 | 303.40 | 298.40 | 300.80 | 297.65 | 38,078 |
| 2026-01-19 | 307.00 | 307.00 | 300.40 | 302.20 | 299.04 | 5,382 |
| 2026-01-16 | 315.50 | 316.60 | 313.20 | 315.22 | 311.92 | 15,278 |
| 2026-01-15 | 314.30 | 317.80 | 313.60 | 315.96 | 312.65 | 47,990 |
| 2026-01-14 | 318.70 | 319.20 | 310.40 | 311.66 | 308.39 | 191,230 |
| 2026-01-13 | 325.40 | 325.40 | 318.00 | 319.64 | 316.29 | 299,235 |
| 2026-01-12 | 330.70 | 331.60 | 326.40 | 326.98 | 323.55 | 5,527 |
| 2026-01-09 | 328.60 | 330.00 | 324.60 | 326.21 | 322.79 | 9,623 |
| 2026-01-08 | 334.00 | 334.00 | 325.40 | 328.19 | 324.76 | 44,121 |
| 2026-01-07 | 322.90 | 335.80 | 322.30 | 333.55 | 330.06 | 14,498 |
| 2026-01-05 | 318.55 | 318.55 | 314.80 | 317.36 | 314.03 | 2,676 |
| 2026-01-02 | 323.80 | 323.80 | 315.80 | 316.90 | 313.58 | 8,470 |
| 2025-12-30 | 325.40 | 327.40 | 325.40 | 326.80 | 323.38 | 3,383 |
| 2025-12-29 | 326.70 | 327.80 | 323.80 | 327.00 | 323.58 | 29,965 |
| 2025-12-23 | 327.10 | 327.80 | 324.80 | 325.20 | 321.79 | 6,905 |
| 2025-12-22 | 327.70 | 328.40 | 323.40 | 325.80 | 322.39 | 5,471 |
| 2025-12-19 | 323.80 | 326.60 | 323.80 | 326.20 | 322.78 | 19,174 |
| 2025-12-18 | 324.60 | 325.80 | 320.00 | 325.10 | 321.70 | 25,536 |
| 2025-12-17 | 332.00 | 332.00 | 323.20 | 325.64 | 322.23 | 28,965 |
| 2025-12-16 | 334.50 | 335.20 | 329.20 | 331.13 | 327.66 | 77,391 |
| 2025-12-15 | 336.40 | 340.40 | 335.40 | 337.12 | 333.59 | 23,388 |
| 2025-12-12 | 335.70 | 341.00 | 334.40 | 338.78 | 335.23 | 15,891 |
| 2025-12-11 | 327.70 | 334.00 | 326.20 | 331.37 | 327.90 | 61,443 |
| 2025-12-10 | 324.10 | 324.10 | 321.20 | 322.52 | 319.14 | 32,050 |
| 2025-12-09 | 327.30 | 327.60 | 324.40 | 325.72 | 322.31 | 12,788 |
| 2025-12-08 | 329.40 | 330.20 | 326.20 | 327.69 | 324.26 | 22,150 |
| 2025-12-05 | 333.20 | 334.00 | 328.00 | 329.74 | 326.29 | 25,513 |
| 2025-12-04 | 327.20 | 334.80 | 327.20 | 333.17 | 329.68 | 47,448 |
| 2025-12-03 | 323.10 | 325.00 | 322.10 | 323.93 | 320.54 | 2,843 |
| 2025-12-02 | 326.70 | 327.40 | 322.00 | 324.25 | 320.86 | 28,898 |
| 2025-12-01 | 322.00 | 327.00 | 322.00 | 324.77 | 321.37 | 24,631 |
| 2025-11-28 | 324.00 | 324.80 | 320.80 | 324.40 | 321.00 | 37,899 |
| 2025-11-27 | 316.80 | 319.20 | 316.80 | 317.78 | 314.45 | 7,866 |
| 2025-11-26 | 315.10 | 316.20 | 312.60 | 314.87 | 311.57 | 53,643 |
| 2025-11-25 | 311.10 | 312.80 | 308.00 | 311.06 | 307.81 | 76,989 |
| 2025-11-24 | 312.00 | 313.60 | 309.20 | 312.00 | 308.73 | 534,164 |
| 2025-11-21 | 305.40 | 309.97 | 305.40 | 309.97 | 306.73 | 7,012 |
| 2025-11-20 | 313.40 | 313.60 | 308.20 | 312.92 | 309.64 | 17,614 |
| 2025-11-19 | 305.64 | 310.00 | 305.64 | 305.78 | 302.58 | 5,240 |
| 2025-11-18 | 309.60 | 309.60 | 302.80 | 307.33 | 304.11 | 9,787 |
| 2025-11-17 | 313.60 | 315.20 | 312.20 | 313.94 | 310.65 | 11,901 |
| 2025-11-14 | 312.60 | 313.80 | 310.40 | 310.60 | 307.35 | 7,190 |
| 2025-11-13 | 328.00 | 330.20 | 315.40 | 323.03 | 319.65 | 62,532 |
| 2025-11-12 | 326.30 | 329.40 | 323.70 | 326.07 | 322.66 | 21,824 |
| 2025-11-11 | 322.00 | 325.80 | 322.00 | 324.80 | 321.40 | 25,061 |
| 2025-11-10 | 314.80 | 319.20 | 314.80 | 316.20 | 312.89 | 21,187 |
| 2025-11-07 | 314.30 | 316.20 | 307.00 | 310.80 | 307.55 | 41,230 |
| 2025-11-06 | 318.50 | 319.00 | 311.80 | 315.00 | 311.70 | 43,127 |
| 2025-11-05 | 315.09 | 321.20 | 315.09 | 317.14 | 313.82 | 82,520 |
| 2025-11-04 | 312.20 | 317.40 | 312.00 | 314.78 | 311.48 | 16,515 |
| 2025-11-03 | 320.60 | 320.60 | 316.40 | 319.01 | 315.67 | 7,733 |
| 2025-10-31 | 323.60 | 323.60 | 322.00 | 322.89 | 319.51 | 3,272 |
| 2025-10-30 | 325.60 | 326.40 | 323.40 | 325.52 | 322.11 | 7,520 |
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.