Addtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 329.00 | 330.40 | 328.30 | 329.67 | 323.11 | 175,048 |
| 2025-08-04 | 324.00 | 327.20 | 323.60 | 324.93 | 318.47 | 28,538 |
| 2025-08-01 | 325.40 | 325.40 | 318.40 | 320.00 | 313.63 | 22,997 |
| 2025-07-31 | 333.00 | 335.40 | 330.00 | 333.15 | 326.52 | 24,869 |
| 2025-07-30 | 328.60 | 334.00 | 328.20 | 330.82 | 324.24 | 507,373 |
| 2025-07-29 | 332.20 | 336.00 | 330.20 | 332.66 | 326.05 | 17,219 |
| 2025-07-28 | 339.00 | 339.00 | 330.90 | 337.50 | 330.79 | 16,132 |
| 2025-07-25 | 333.40 | 333.40 | 330.60 | 331.85 | 325.25 | 3,069 |
| 2025-07-24 | 337.60 | 340.40 | 335.80 | 337.54 | 330.83 | 18,116 |
| 2025-07-23 | 339.50 | 339.80 | 335.20 | 336.88 | 330.18 | 235,335 |
| 2025-07-22 | 335.30 | 336.50 | 333.90 | 335.17 | 328.51 | 9,836 |
| 2025-07-21 | 339.30 | 341.80 | 335.60 | 338.83 | 332.09 | 361,083 |
| 2025-07-18 | 344.00 | 345.00 | 339.00 | 342.59 | 335.77 | 29,547 |
| 2025-07-17 | 338.70 | 341.80 | 335.00 | 339.23 | 332.48 | 34,066 |
| 2025-07-16 | 350.50 | 352.10 | 335.60 | 343.93 | 337.09 | 294,232 |
| 2025-07-15 | 343.50 | 350.20 | 338.00 | 345.45 | 338.58 | 225,466 |
| 2025-07-14 | 322.40 | 322.40 | 314.80 | 318.53 | 312.20 | 138,265 |
| 2025-07-11 | 329.80 | 330.40 | 328.00 | 329.37 | 322.81 | 134,453 |
| 2025-07-10 | 325.60 | 331.80 | 325.20 | 330.11 | 323.54 | 79,154 |
| 2025-07-09 | 324.00 | 326.00 | 321.90 | 323.77 | 317.33 | 32,554 |
| 2025-07-08 | 325.60 | 329.50 | 321.60 | 323.60 | 317.16 | 97,687 |
| 2025-07-07 | 326.50 | 326.80 | 324.40 | 324.77 | 318.31 | 27,493 |
| 2025-07-04 | 326.30 | 326.60 | 321.40 | 323.71 | 317.27 | 381,758 |
| 2025-07-03 | 323.80 | 328.80 | 323.80 | 327.12 | 320.61 | 4,234 |
| 2025-07-02 | 323.80 | 323.80 | 320.10 | 320.29 | 313.92 | 7,308 |
| 2025-07-01 | 322.50 | 325.00 | 321.00 | 322.77 | 316.35 | 69,723 |
| 2025-06-30 | 331.70 | 332.40 | 322.00 | 330.98 | 324.40 | 101,858 |
| 2025-06-27 | 328.00 | 331.60 | 328.00 | 329.83 | 323.27 | 41,509 |
| 2025-06-26 | 320.60 | 324.40 | 318.80 | 323.11 | 316.69 | 39,363 |
| 2025-06-25 | 322.00 | 322.00 | 316.80 | 319.45 | 313.09 | 34,630 |
| 2025-06-24 | 328.40 | 328.40 | 321.00 | 324.65 | 318.20 | 543,570 |
| 2025-06-23 | 312.20 | 315.80 | 312.20 | 313.95 | 307.70 | 521,645 |
| 2025-06-19 | 314.10 | 314.60 | 313.40 | 314.60 | 308.34 | 30,942 |
| 2025-06-18 | 314.50 | 318.00 | 312.80 | 315.91 | 309.63 | 47,643 |
| 2025-06-17 | 317.00 | 318.40 | 314.80 | 316.29 | 310.00 | 27,352 |
| 2025-06-16 | 313.80 | 320.80 | 313.60 | 318.01 | 311.68 | 57,856 |
| 2025-06-13 | 315.30 | 317.80 | 314.58 | 315.68 | 309.40 | 5,649 |
| 2025-06-12 | 321.60 | 325.40 | 319.40 | 323.80 | 317.36 | 61,932 |
| 2025-06-11 | 329.00 | 330.00 | 323.00 | 323.80 | 317.36 | 30,430 |
| 2025-06-10 | 335.30 | 336.00 | 328.80 | 329.60 | 323.04 | 706,928 |
| 2025-06-09 | 339.70 | 341.60 | 336.00 | 341.40 | 334.61 | 11,082 |
| 2025-06-05 | 335.50 | 340.20 | 335.20 | 337.81 | 331.09 | 64,302 |
| 2025-06-04 | 333.00 | 335.80 | 331.40 | 333.96 | 327.32 | 22,401 |
| 2025-06-03 | 327.50 | 330.60 | 324.80 | 327.51 | 321.00 | 169,345 |
| 2025-06-02 | 327.30 | 329.40 | 323.90 | 326.20 | 319.71 | 306,439 |
| 2025-05-30 | 331.70 | 333.60 | 327.00 | 329.40 | 322.85 | 237,774 |
| 2025-05-28 | 332.80 | 334.40 | 332.00 | 332.00 | 325.40 | 269,508 |
| 2025-05-27 | 339.60 | 339.60 | 332.60 | 333.62 | 326.98 | 505,307 |
| 2025-05-23 | 336.40 | 340.00 | 327.00 | 331.74 | 325.14 | 8,231 |
| 2025-05-22 | 344.20 | 344.20 | 331.00 | 341.11 | 334.33 | 33,412 |
| 2025-05-21 | 352.40 | 355.60 | 346.60 | 348.57 | 341.64 | 37,102 |
| 2025-05-20 | 356.20 | 356.20 | 350.80 | 353.60 | 346.57 | 33,344 |
| 2025-05-19 | 353.60 | 357.00 | 348.60 | 357.00 | 349.90 | 32,370 |
| 2025-05-16 | 361.00 | 362.80 | 353.60 | 356.00 | 348.92 | 86,182 |
| 2025-05-15 | 349.00 | 361.20 | 342.60 | 359.80 | 352.64 | 248,878 |
| 2025-05-14 | 352.00 | 352.10 | 348.00 | 349.60 | 342.65 | 90,300 |
| 2025-05-13 | 354.90 | 355.00 | 350.00 | 350.80 | 343.82 | 55,166 |
| 2025-05-12 | 348.80 | 354.80 | 348.60 | 348.60 | 341.67 | 100,049 |
| 2025-05-09 | 344.60 | 347.40 | 344.00 | 345.00 | 338.14 | 11,403 |
| 2025-05-08 | 338.00 | 345.40 | 338.00 | 343.60 | 336.77 | 23,425 |
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.