Addtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 314.30 | 319.60 | 303.00 | 311.17 | 304.98 | 30,481 |
| 2024-11-05 | 307.50 | 314.90 | 307.00 | 311.52 | 305.32 | 261,055 |
| 2024-11-04 | 302.10 | 309.60 | 301.00 | 308.20 | 302.07 | 111,219 |
| 2024-11-01 | 298.50 | 302.40 | 295.60 | 301.80 | 295.80 | 350,292 |
| 2024-10-31 | 295.30 | 300.20 | 293.60 | 297.35 | 291.44 | 29,994 |
| 2024-10-30 | 299.30 | 303.80 | 297.80 | 301.14 | 295.15 | 8,157 |
| 2024-10-29 | 302.70 | 303.80 | 298.20 | 301.10 | 295.11 | 21,627 |
| 2024-10-28 | 295.50 | 305.60 | 293.00 | 298.43 | 292.50 | 440,635 |
| 2024-10-25 | 282.20 | 298.40 | 282.20 | 294.96 | 289.09 | 69,357 |
| 2024-10-24 | 266.90 | 288.40 | 266.60 | 281.94 | 276.33 | 69,148 |
| 2024-10-23 | 294.30 | 298.00 | 291.20 | 296.00 | 290.11 | 24,554 |
| 2024-10-22 | 294.30 | 295.20 | 289.20 | 292.18 | 286.37 | 271,351 |
| 2024-10-21 | 301.40 | 301.40 | 296.00 | 300.60 | 294.62 | 7,496 |
| 2024-10-18 | 300.80 | 303.40 | 300.20 | 303.20 | 297.17 | 56,613 |
| 2024-10-17 | 300.19 | 303.00 | 300.19 | 301.57 | 295.57 | 33,446 |
| 2024-10-16 | 301.80 | 301.80 | 294.80 | 298.80 | 292.86 | 26,405 |
| 2024-10-15 | 303.40 | 310.60 | 303.40 | 309.32 | 303.17 | 11,315 |
| 2024-10-14 | 298.70 | 300.60 | 294.60 | 298.03 | 292.11 | 7,994 |
| 2024-10-11 | 292.60 | 300.00 | 292.60 | 296.88 | 290.98 | 6,382 |
| 2024-10-10 | 303.00 | 303.00 | 284.80 | 292.15 | 286.34 | 421,753 |
| 2024-10-09 | 298.10 | 303.00 | 297.40 | 298.74 | 292.80 | 7,376 |
| 2024-10-08 | 296.00 | 298.60 | 295.20 | 297.61 | 291.69 | 43,858 |
| 2024-10-07 | 299.00 | 299.00 | 295.20 | 297.21 | 291.30 | 1,115,097 |
| 2024-10-04 | 302.90 | 303.80 | 299.20 | 300.80 | 294.82 | 7,093 |
| 2024-10-03 | 304.20 | 304.20 | 301.20 | 303.55 | 297.51 | 5,245 |
| 2024-10-02 | 301.60 | 305.60 | 300.60 | 303.31 | 297.27 | 704,130 |
| 2024-10-01 | 304.80 | 306.40 | 301.80 | 304.89 | 298.82 | 9,730 |
| 2024-09-30 | 303.10 | 304.21 | 300.00 | 301.96 | 295.95 | 23,972 |
| 2024-09-27 | 303.50 | 305.00 | 302.50 | 303.47 | 297.43 | 1,385,667 |
| 2024-09-26 | 303.10 | 305.00 | 302.40 | 303.97 | 297.93 | 239,063 |
| 2024-09-25 | 293.60 | 300.40 | 293.60 | 298.96 | 293.01 | 738,679 |
| 2024-09-24 | 299.70 | 300.00 | 293.60 | 296.34 | 290.45 | 486,932 |
| 2024-09-23 | 300.20 | 300.20 | 297.40 | 299.66 | 293.70 | 12,492 |
| 2024-09-20 | 306.90 | 312.00 | 303.80 | 306.97 | 300.87 | 24,180 |
| 2024-09-19 | 307.50 | 309.40 | 305.40 | 307.66 | 301.54 | 13,051 |
| 2024-09-18 | 309.20 | 309.20 | 304.20 | 306.54 | 300.44 | 214,386 |
| 2024-09-17 | 312.60 | 314.60 | 311.80 | 313.03 | 306.81 | 27,739 |
| 2024-09-16 | 309.40 | 312.40 | 308.80 | 311.40 | 305.21 | 59,230 |
| 2024-09-13 | 310.10 | 310.80 | 305.80 | 307.61 | 301.50 | 21,748 |
| 2024-09-12 | 307.80 | 309.80 | 307.80 | 309.39 | 303.24 | 162,000 |
| 2024-09-11 | 304.80 | 307.00 | 299.60 | 303.68 | 297.64 | 11,279 |
| 2024-09-10 | 306.30 | 309.20 | 301.40 | 303.44 | 297.40 | 5,891 |
| 2024-09-09 | 305.60 | 308.20 | 305.40 | 306.74 | 300.64 | 17,720 |
| 2024-09-06 | 303.30 | 307.40 | 300.20 | 304.20 | 298.15 | 27,075 |
| 2024-09-05 | 317.40 | 317.40 | 301.60 | 304.35 | 298.30 | 30,133 |
| 2024-09-04 | 318.10 | 320.60 | 316.60 | 319.51 | 313.15 | 7,239 |
| 2024-09-03 | 330.70 | 334.20 | 323.40 | 324.95 | 318.48 | 7,724 |
| 2024-09-02 | 324.80 | 332.40 | 319.00 | 325.94 | 319.45 | 6,983 |
| 2024-08-30 | 325.80 | 330.40 | 323.20 | 326.99 | 320.49 | 425,864 |
| 2024-08-29 | 325.20 | 325.20 | 320.00 | 323.58 | 317.15 | 11,467 |
| 2024-08-28 | 323.80 | 329.40 | 323.80 | 326.18 | 319.69 | 15,847 |
| 2024-08-27 | 322.70 | 325.00 | 319.20 | 320.00 | 313.63 | 13,074 |
| 2024-08-23 | 324.00 | 328.00 | 322.00 | 324.59 | 318.13 | 7,164 |
| 2024-08-22 | 322.90 | 329.00 | 322.00 | 327.80 | 318.54 | 34,863 |
| 2024-08-21 | 322.30 | 326.60 | 319.60 | 323.38 | 314.24 | 16,574 |
| 2024-08-20 | 321.60 | 325.00 | 321.00 | 323.40 | 314.26 | 7,307 |
| 2024-08-19 | 320.20 | 322.20 | 317.80 | 321.80 | 312.70 | 12,805 |
| 2024-08-16 | 323.40 | 323.40 | 319.40 | 321.38 | 312.30 | 785,200 |
| 2024-08-15 | 325.20 | 326.20 | 323.00 | 325.40 | 316.20 | 9,362 |
| 2024-08-14 | 325.60 | 325.60 | 323.60 | 325.38 | 316.18 | 5,715 |
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.