Addtech AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 332.00 | 333.60 | 330.40 | 331.80 | 331.80 | 392,885 |
| 2026-10-15 | 325.20 | 330.00 | 322.80 | 330.00 | 330.00 | 429,182 |
| 2026-10-14 | 325.00 | 329.00 | 323.40 | 328.40 | 328.40 | 632,358 |
| 2026-10-13 | 321.40 | 324.80 | 320.80 | 322.00 | 322.00 | 388,908 |
| 2026-10-12 | 322.80 | 324.00 | 320.00 | 321.40 | 321.40 | 275,124 |
| 2026-10-09 | 320.20 | 324.60 | 318.20 | 322.00 | 322.00 | 435,711 |
| 2026-10-08 | 318.20 | 319.20 | 314.40 | 316.00 | 316.00 | 581,306 |
| 2026-10-07 | 342.00 | 342.60 | 320.20 | 320.20 | 320.20 | 807,420 |
| 2026-10-06 | 343.40 | 352.00 | 343.40 | 346.40 | 346.40 | 421,417 |
| 2026-10-05 | 343.80 | 344.20 | 340.00 | 340.40 | 340.40 | 299,275 |
| 2026-10-02 | 337.80 | 344.60 | 337.80 | 343.80 | 343.80 | 458,961 |
| 2026-10-01 | 339.80 | 344.00 | 335.60 | 337.80 | 337.80 | 329,043 |
| 2026-09-30 | 343.40 | 347.20 | 340.40 | 341.60 | 341.60 | 425,509 |
| 2026-09-29 | 342.40 | 346.00 | 340.40 | 341.00 | 341.00 | 449,874 |
| 2026-09-28 | 343.40 | 346.60 | 341.00 | 341.00 | 341.00 | 244,971 |
| 2026-09-25 | 345.40 | 346.00 | 340.40 | 341.40 | 341.40 | 328,555 |
| 2026-09-24 | 341.20 | 344.60 | 338.80 | 338.80 | 338.80 | 350,002 |
| 2026-09-23 | 345.00 | 346.20 | 341.60 | 342.20 | 342.20 | 317,891 |
| 2026-09-22 | 336.20 | 344.40 | 336.00 | 344.40 | 344.40 | 437,596 |
| 2026-09-21 | 332.20 | 337.80 | 330.60 | 336.00 | 336.00 | 331,550 |
| 2026-09-18 | 330.00 | 334.00 | 327.20 | 327.20 | 327.20 | 798,283 |
| 2026-09-17 | 327.00 | 332.40 | 327.00 | 330.00 | 330.00 | 374,762 |
| 2026-09-16 | 322.00 | 326.40 | 320.80 | 325.40 | 325.40 | 347,657 |
| 2026-09-15 | 318.40 | 320.80 | 313.80 | 320.80 | 320.80 | 420,619 |
| 2026-09-14 | 323.20 | 325.80 | 318.20 | 319.60 | 319.60 | 324,534 |
| 2026-09-11 | 325.40 | 326.80 | 321.60 | 325.60 | 325.60 | 277,168 |
| 2026-09-10 | 326.80 | 327.80 | 324.20 | 324.80 | 324.80 | 305,620 |
| 2026-09-09 | 332.20 | 332.20 | 320.40 | 327.00 | 327.00 | 508,644 |
| 2026-09-08 | 332.80 | 334.20 | 330.60 | 332.60 | 332.60 | 403,181 |
| 2026-09-07 | 332.80 | 337.20 | 331.60 | 333.40 | 333.40 | 427,093 |
| 2026-09-04 | 331.60 | 332.80 | 326.80 | 330.40 | 330.40 | 285,286 |
| 2026-09-03 | 329.20 | 333.40 | 328.20 | 331.60 | 331.60 | 280,818 |
| 2026-09-02 | 329.80 | 333.80 | 327.20 | 328.20 | 328.20 | 575,140 |
| 2026-09-01 | 337.20 | 339.00 | 330.60 | 330.60 | 330.60 | 498,305 |
| 2026-08-31 | 342.00 | 342.80 | 337.00 | 338.20 | 338.20 | 616,822 |
| 2026-08-28 | 338.80 | 343.60 | 338.80 | 342.00 | 342.00 | 319,679 |
| 2026-08-27 | 340.60 | 340.60 | 336.60 | 337.80 | 337.80 | 286,175 |
| 2026-08-26 | 340.60 | 345.00 | 340.00 | 342.60 | 339.00 | 364,593 |
| 2026-08-25 | 340.40 | 343.80 | 339.00 | 342.40 | 338.80 | 224,909 |
| 2026-08-24 | 337.80 | 341.80 | 336.00 | 338.60 | 335.04 | 297,365 |
| 2026-08-21 | 335.00 | 339.80 | 334.60 | 337.80 | 334.25 | 350,463 |
| 2026-08-20 | 335.00 | 337.20 | 333.60 | 335.00 | 331.48 | 230,911 |
| 2026-08-19 | 337.00 | 337.20 | 333.00 | 335.40 | 331.88 | 246,390 |
| 2026-08-18 | 337.00 | 338.80 | 334.80 | 336.20 | 332.67 | 245,797 |
| 2026-08-17 | 344.00 | 344.00 | 337.20 | 338.00 | 334.45 | 262,063 |
| 2026-08-14 | 344.00 | 346.00 | 341.80 | 343.80 | 340.19 | 216,457 |
| 2026-08-13 | 345.00 | 346.40 | 342.00 | 344.00 | 340.39 | 246,829 |
| 2026-08-12 | 345.20 | 346.20 | 343.00 | 344.40 | 340.78 | 213,812 |
| 2026-08-11 | 350.00 | 351.60 | 345.00 | 345.40 | 341.77 | 296,688 |
| 2026-08-10 | 358.20 | 358.60 | 348.60 | 351.60 | 347.91 | 270,003 |
| 2026-08-07 | 358.20 | 362.20 | 356.40 | 358.20 | 354.44 | 347,424 |
| 2026-08-06 | 358.60 | 365.40 | 358.20 | 358.20 | 354.44 | 396,144 |
| 2026-08-05 | 358.80 | 362.80 | 358.00 | 358.60 | 354.83 | 423,945 |
| 2026-08-04 | 353.20 | 357.80 | 350.00 | 356.00 | 352.26 | 324,996 |
| 2026-08-03 | 347.80 | 354.00 | 347.80 | 352.00 | 348.30 | 299,108 |
| 2026-07-31 | 345.80 | 351.00 | 343.80 | 346.60 | 342.96 | 445,043 |
| 2026-07-30 | 338.40 | 346.60 | 338.40 | 341.80 | 338.21 | 307,078 |
| 2026-07-29 | 344.20 | 345.60 | 338.20 | 340.00 | 336.43 | 254,552 |
| 2026-07-28 | 341.20 | 345.40 | 339.20 | 344.00 | 340.39 | 264,480 |
| 2026-07-27 | 343.40 | 348.60 | 340.60 | 340.60 | 337.02 | 280,504 |
Page 1 of 2 · 65 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.