Addtech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	334.50	334.80	332.60	333.00	326.38	854
2025-05-06	329.80	333.60	326.00	333.60	326.96	11,520
2025-05-02	327.10	329.80	323.60	329.00	322.46	89,475
2025-04-30	318.30	324.60	317.80	321.16	314.77	79,784
2025-04-29	314.10	316.00	311.00	314.01	307.77	215,838
2025-04-28	315.30	315.80	312.40	312.40	306.19	4,079
2025-04-25	312.00	314.80	310.60	314.40	308.15	144,489
2025-04-24	304.20	308.60	303.80	308.00	301.87	109,356
2025-04-23	301.00	307.20	301.00	305.49	299.41	21,119
2025-04-22	293.80	294.80	285.30	290.27	284.50	486,151
2025-04-17	297.60	300.20	295.80	298.20	292.27	340,668
2025-04-16	300.20	300.20	294.20	298.60	292.66	13,350
2025-04-15	300.00	304.00	300.00	303.15	297.12	55,925
2025-04-14	291.50	294.00	286.00	292.81	286.98	18,014
2025-04-11	286.50	287.00	276.40	284.60	278.94	174,591
2025-04-10	303.20	303.20	284.80	285.40	279.72	120,974
2025-04-09	266.40	274.60	266.40	269.40	264.04	19,137
2025-04-08	274.50	280.60	272.60	277.20	271.69	31,314
2025-04-07	255.40	286.40	255.40	267.78	262.45	195,904
2025-04-04	297.00	302.40	279.00	286.20	280.51	23,796
2025-04-03	294.90	300.80	294.20	300.00	294.03	98,681
2025-04-02	296.00	302.80	294.40	302.80	296.78	121,007
2025-04-01	295.30	299.00	293.00	296.80	290.90	13,499
2025-03-31	291.50	293.20	288.60	292.60	286.78	18,485
2025-03-28	296.20	297.80	292.40	296.40	290.50	2,727
2025-03-27	295.10	298.00	293.40	297.77	291.85	10,265
2025-03-26	301.40	301.40	295.60	301.20	295.21	200,189
2025-03-25	305.60	306.20	302.00	303.77	297.73	538,034
2025-03-24	307.89	307.89	304.80	307.89	301.76	5,232
2025-03-21	314.30	315.40	302.80	308.81	302.67	88,708
2025-03-20	317.60	317.60	313.20	314.20	307.95	6,693
2025-03-19	314.80	318.60	314.80	318.37	312.04	7,621
2025-03-18	309.60	313.00	309.60	311.80	305.60	12,725
2025-03-17	301.80	305.80	301.80	304.60	298.54	12,286
2025-03-14	297.40	302.60	297.40	301.60	295.60	19,440
2025-03-13	296.20	300.00	294.20	298.60	292.66	17,445
2025-03-12	297.80	301.60	295.80	296.20	290.31	112,520
2025-03-11	304.60	305.00	293.20	298.17	292.24	48,513
2025-03-10	308.20	308.60	298.80	303.16	297.13	189,472
2025-03-07	308.60	308.60	305.00	306.56	300.47	34,818
2025-03-06	318.30	318.60	307.40	311.60	305.40	4,054
2025-03-05	320.20	328.20	317.80	319.40	313.05	12,870
2025-03-04	321.20	322.40	314.00	314.00	307.75	16,090
2025-03-03	324.20	329.00	324.20	325.00	318.54	11,403
2025-02-28	322.50	326.60	320.80	323.60	317.16	7,890
2025-02-27	329.20	329.20	323.90	327.60	321.08	11,444
2025-02-26	330.90	334.00	330.20	332.00	325.40	357,030
2025-02-25	336.20	338.40	327.20	336.60	329.90	27,417
2025-02-24	336.60	339.80	331.00	337.20	330.49	18,410
2025-02-21	342.30	344.80	335.00	337.75	331.03	25,950
2025-02-20	338.40	342.80	338.40	341.60	334.80	20,711
2025-02-19	349.00	349.00	335.00	338.06	331.34	11,264
2025-02-18	349.60	350.19	347.00	349.27	342.32	69,526
2025-02-17	343.70	348.00	343.20	345.40	338.53	6,142
2025-02-14	342.70	345.80	342.60	343.97	337.13	483,970
2025-02-13	335.30	343.80	334.80	343.80	336.96	12,144
2025-02-12	335.10	336.20	329.60	332.80	326.18	122,435
2025-02-11	331.10	334.20	330.60	334.20	327.55	10,233
2025-02-10	324.40	330.60	324.40	330.40	323.83	10,956
2025-02-07	324.40	327.80	322.80	325.40	318.93	111,575

← NewerPage 7 of 21 · 1,235 trading daysOlder →

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.