Addtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 328.80 | 329.80 | 325.40 | 327.82 | 324.39 | 11,488 |
| 2025-10-28 | 331.10 | 333.60 | 328.60 | 331.86 | 328.38 | 53,572 |
| 2025-10-27 | 333.20 | 333.60 | 330.80 | 332.05 | 328.57 | 8,298 |
| 2025-10-24 | 323.70 | 332.40 | 323.00 | 331.60 | 328.13 | 373,642 |
| 2025-10-23 | 326.30 | 330.60 | 316.00 | 326.09 | 322.67 | 182,181 |
| 2025-10-22 | 308.80 | 311.00 | 307.20 | 309.01 | 305.78 | 23,320 |
| 2025-10-21 | 303.00 | 311.20 | 303.00 | 307.16 | 303.94 | 322,629 |
| 2025-10-20 | 302.50 | 303.60 | 301.20 | 303.20 | 300.02 | 27,208 |
| 2025-10-17 | 298.30 | 303.40 | 297.60 | 300.90 | 297.75 | 63,351 |
| 2025-10-16 | 303.30 | 304.00 | 300.80 | 302.30 | 299.14 | 262,344 |
| 2025-10-15 | 301.00 | 302.40 | 300.20 | 301.34 | 298.18 | 33,285 |
| 2025-10-14 | 297.60 | 298.80 | 294.10 | 294.65 | 291.56 | 17,921 |
| 2025-10-13 | 301.00 | 301.60 | 297.60 | 298.50 | 295.38 | 125,235 |
| 2025-10-10 | 307.80 | 307.80 | 301.80 | 303.50 | 300.33 | 130,492 |
| 2025-10-09 | 308.20 | 310.20 | 306.00 | 310.00 | 306.75 | 26,918 |
| 2025-10-08 | 304.80 | 310.60 | 304.20 | 309.36 | 306.12 | 30,019 |
| 2025-10-07 | 305.60 | 305.60 | 303.60 | 304.58 | 301.39 | 65,841 |
| 2025-10-06 | 301.80 | 305.40 | 299.00 | 304.17 | 300.98 | 125,953 |
| 2025-10-03 | 306.50 | 308.40 | 300.60 | 302.20 | 299.04 | 76,438 |
| 2025-10-02 | 309.20 | 312.80 | 305.40 | 310.69 | 307.44 | 128,012 |
| 2025-10-01 | 305.40 | 307.60 | 302.40 | 306.11 | 302.91 | 193,664 |
| 2025-09-30 | 305.60 | 305.60 | 299.60 | 302.92 | 299.75 | 132,490 |
| 2025-09-29 | 314.10 | 315.80 | 308.50 | 312.37 | 309.10 | 43,326 |
| 2025-09-26 | 311.30 | 312.40 | 309.20 | 310.61 | 307.35 | 33,345 |
| 2025-09-25 | 312.90 | 312.90 | 309.20 | 311.21 | 307.95 | 21,743 |
| 2025-09-24 | 320.20 | 320.20 | 314.80 | 318.55 | 315.21 | 34,858 |
| 2025-09-23 | 322.00 | 327.20 | 322.00 | 325.26 | 321.85 | 54,610 |
| 2025-09-22 | 323.70 | 325.10 | 319.80 | 321.36 | 317.99 | 48,875 |
| 2025-09-19 | 323.10 | 327.10 | 322.60 | 324.85 | 321.45 | 160,231 |
| 2025-09-18 | 323.00 | 326.60 | 323.00 | 324.13 | 320.73 | 83,082 |
| 2025-09-17 | 332.80 | 333.20 | 321.40 | 326.34 | 322.93 | 153,257 |
| 2025-09-16 | 337.60 | 339.40 | 329.80 | 332.10 | 328.62 | 360,493 |
| 2025-09-15 | 335.50 | 338.20 | 333.60 | 335.40 | 331.89 | 3,756 |
| 2025-09-12 | 332.40 | 335.80 | 330.50 | 333.89 | 330.39 | 161,624 |
| 2025-09-11 | 332.80 | 333.80 | 328.00 | 331.52 | 328.05 | 144,031 |
| 2025-09-10 | 330.10 | 334.60 | 329.40 | 331.22 | 327.75 | 574,046 |
| 2025-09-09 | 328.60 | 330.80 | 327.20 | 329.23 | 325.78 | 10,128 |
| 2025-09-08 | 325.00 | 327.80 | 322.60 | 324.00 | 320.61 | 31,669 |
| 2025-09-05 | 320.20 | 325.00 | 320.20 | 322.32 | 318.94 | 16,001 |
| 2025-09-04 | 321.60 | 321.80 | 316.20 | 318.39 | 315.06 | 86,198 |
| 2025-09-03 | 320.20 | 321.80 | 318.00 | 318.67 | 315.33 | 1,167,459 |
| 2025-09-02 | 328.60 | 330.00 | 317.60 | 318.96 | 315.62 | 10,938 |
| 2025-09-01 | 332.00 | 332.80 | 328.40 | 329.65 | 326.20 | 18,710 |
| 2025-08-29 | 335.30 | 336.70 | 331.60 | 334.71 | 331.21 | 16,422 |
| 2025-08-28 | 336.40 | 337.20 | 332.80 | 335.47 | 331.95 | 291,067 |
| 2025-08-27 | 337.40 | 338.40 | 334.70 | 336.17 | 329.49 | 16,150 |
| 2025-08-26 | 343.10 | 343.50 | 337.60 | 339.84 | 333.08 | 13,449 |
| 2025-08-22 | 339.80 | 348.20 | 339.80 | 343.00 | 336.18 | 19,762 |
| 2025-08-21 | 344.80 | 345.00 | 340.00 | 344.02 | 337.18 | 305,102 |
| 2025-08-20 | 341.40 | 347.40 | 340.40 | 344.99 | 338.12 | 1,719,924 |
| 2025-08-19 | 333.40 | 344.60 | 331.20 | 337.73 | 331.01 | 25,796 |
| 2025-08-18 | 339.30 | 340.40 | 329.40 | 331.51 | 324.92 | 23,566 |
| 2025-08-15 | 340.20 | 340.20 | 338.00 | 339.19 | 332.44 | 13,955 |
| 2025-08-14 | 338.70 | 340.40 | 337.60 | 338.60 | 331.86 | 110,344 |
| 2025-08-13 | 340.20 | 340.80 | 337.20 | 338.15 | 331.42 | 11,602 |
| 2025-08-12 | 336.20 | 338.80 | 334.40 | 337.00 | 330.30 | 194,472 |
| 2025-08-11 | 337.20 | 337.20 | 334.80 | 335.80 | 329.12 | 3,152 |
| 2025-08-08 | 337.80 | 339.90 | 336.40 | 337.70 | 330.98 | 6,692 |
| 2025-08-07 | 332.20 | 337.20 | 330.80 | 333.88 | 327.24 | 38,730 |
| 2025-08-06 | 331.30 | 333.40 | 330.20 | 333.00 | 326.38 | 10,820 |
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.