Addtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 330.10 | 348.00 | 329.80 | 329.80 | 329.80 | 0 |
| 2026-10-16 | 332.00 | 348.00 | 330.70 | 330.70 | 330.70 | 37 |
| 2026-10-15 | 324.40 | 330.00 | 323.40 | 330.00 | 330.00 | 231,744 |
| 2026-10-14 | 325.20 | 328.60 | 325.20 | 328.40 | 328.40 | 20,188 |
| 2026-10-13 | 322.10 | 324.60 | 321.40 | 322.20 | 322.20 | 6,003 |
| 2026-10-12 | 322.80 | 322.80 | 320.60 | 321.40 | 321.40 | 138,024 |
| 2026-10-09 | 320.00 | 324.60 | 320.00 | 321.20 | 321.20 | 18,124 |
| 2026-10-08 | 317.60 | 318.80 | 316.00 | 317.00 | 317.00 | 15,444 |
| 2026-10-07 | 342.00 | 342.00 | 321.00 | 327.30 | 327.30 | 11,884 |
| 2026-10-06 | 343.80 | 351.40 | 343.80 | 346.42 | 346.42 | 56,809 |
| 2026-10-05 | 343.70 | 343.80 | 340.60 | 340.60 | 340.60 | 270,100 |
| 2026-10-02 | 339.50 | 344.40 | 338.40 | 340.80 | 340.80 | 104,219 |
| 2026-10-01 | 338.50 | 344.00 | 338.30 | 338.50 | 338.50 | 242,075 |
| 2026-09-30 | 342.50 | 347.20 | 340.79 | 346.10 | 346.10 | 269,113 |
| 2026-09-29 | 342.10 | 346.00 | 340.40 | 340.60 | 340.60 | 232,735 |
| 2026-09-28 | 343.30 | 344.80 | 341.60 | 341.60 | 341.60 | 700,926 |
| 2026-09-25 | 343.60 | 343.60 | 340.40 | 343.30 | 343.30 | 3,127 |
| 2026-09-24 | 341.00 | 344.20 | 339.80 | 340.60 | 340.60 | 229,558 |
| 2026-09-23 | 345.00 | 346.10 | 342.00 | 346.10 | 346.10 | 23,774 |
| 2026-09-22 | 337.60 | 343.60 | 337.60 | 343.40 | 343.40 | 2,874 |
| 2026-09-21 | 331.20 | 337.90 | 331.20 | 335.80 | 335.80 | 10,169 |
| 2026-09-18 | 329.40 | 333.80 | 327.17 | 330.50 | 330.50 | 14,763 |
| 2026-09-17 | 327.60 | 332.30 | 327.60 | 330.70 | 330.70 | 50,163 |
| 2026-09-16 | 322.50 | 326.60 | 321.00 | 322.90 | 322.90 | 70,235 |
| 2026-09-15 | 317.40 | 320.80 | 314.20 | 318.40 | 318.40 | 344,744 |
| 2026-09-14 | 323.50 | 325.20 | 318.50 | 319.00 | 319.00 | 13,266 |
| 2026-09-11 | 326.20 | 326.20 | 322.00 | 323.30 | 323.30 | 54,650 |
| 2026-09-10 | 326.70 | 327.40 | 324.60 | 327.30 | 327.30 | 134,050 |
| 2026-09-09 | 330.40 | 330.40 | 321.00 | 325.00 | 325.00 | 64,110 |
| 2026-09-08 | 332.00 | 333.80 | 331.20 | 332.95 | 332.95 | 22,299 |
| 2026-09-07 | 332.60 | 336.80 | 331.80 | 333.60 | 333.60 | 283,002 |
| 2026-09-04 | 330.90 | 332.00 | 327.00 | 332.00 | 332.00 | 298,895 |
| 2026-09-03 | 329.40 | 332.60 | 329.40 | 329.40 | 329.40 | 14,113 |
| 2026-09-02 | 328.40 | 333.00 | 327.80 | 331.10 | 331.10 | 141,096 |
| 2026-09-01 | 336.80 | 338.80 | 330.60 | 330.60 | 330.60 | 20,422 |
| 2026-08-28 | 339.60 | 342.80 | 339.60 | 340.20 | 340.20 | 3,269 |
| 2026-08-27 | 339.50 | 340.10 | 336.80 | 338.30 | 338.30 | 7,254 |
| 2026-08-26 | 342.20 | 344.60 | 342.20 | 343.74 | 340.14 | 102,815 |
| 2026-08-25 | 341.40 | 343.20 | 341.40 | 342.40 | 338.81 | 11,680 |
| 2026-08-24 | 338.60 | 341.60 | 338.60 | 340.84 | 337.27 | 2,704 |
| 2026-08-21 | 335.50 | 339.40 | 335.50 | 337.80 | 334.26 | 28,873 |
| 2026-08-20 | 334.50 | 336.60 | 333.80 | 336.00 | 332.48 | 5,740 |
| 2026-08-19 | 337.00 | 337.00 | 333.00 | 335.37 | 331.86 | 167,301 |
| 2026-08-18 | 336.60 | 338.20 | 335.30 | 336.20 | 332.68 | 10,735 |
| 2026-08-17 | 342.90 | 342.90 | 337.48 | 337.60 | 334.06 | 16,411 |
| 2026-08-14 | 345.80 | 346.00 | 342.20 | 343.80 | 340.20 | 47,265 |
| 2026-08-13 | 345.60 | 345.60 | 342.40 | 343.99 | 340.39 | 29,666 |
| 2026-08-12 | 346.20 | 346.20 | 342.80 | 343.20 | 339.61 | 6,543 |
| 2026-08-11 | 350.50 | 351.60 | 345.00 | 345.00 | 341.39 | 75,133 |
| 2026-08-10 | 356.40 | 356.40 | 349.00 | 351.60 | 347.92 | 6,850 |
| 2026-08-07 | 358.90 | 362.00 | 357.40 | 358.20 | 354.45 | 11,691 |
| 2026-08-06 | 359.30 | 365.20 | 358.20 | 358.20 | 354.45 | 26,070 |
| 2026-08-05 | 358.70 | 362.91 | 358.20 | 358.60 | 354.84 | 245,556 |
| 2026-08-04 | 354.10 | 357.60 | 351.60 | 356.60 | 352.87 | 39,096 |
| 2026-08-03 | 349.20 | 354.00 | 349.20 | 352.00 | 348.31 | 5,047 |
| 2026-07-31 | 345.20 | 350.40 | 344.60 | 346.60 | 342.97 | 57,158 |
| 2026-07-30 | 339.40 | 345.80 | 339.40 | 341.80 | 338.22 | 10,558 |
| 2026-07-29 | 343.20 | 343.20 | 338.70 | 339.60 | 336.04 | 5,975 |
| 2026-07-28 | 340.60 | 345.20 | 340.00 | 344.00 | 340.40 | 19,988 |
| 2026-07-27 | 343.50 | 347.60 | 340.60 | 343.85 | 340.25 | 17,433 |
Page 1 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.