Addtech AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	322.60	326.80	319.60	322.40	313.27	358,954
2024-08-20	322.20	325.00	321.00	322.00	312.88	444,867
2024-08-19	320.20	322.40	316.80	321.80	312.69	371,601
2024-08-16	323.40	325.20	319.20	319.40	310.36	576,482
2024-08-15	326.00	326.80	323.00	323.00	313.85	491,901
2024-08-14	327.60	327.60	322.20	324.60	315.41	293,325
2024-08-13	327.60	329.20	324.00	325.40	316.19	438,943
2024-08-12	322.60	325.20	321.00	324.60	315.41	213,060
2024-08-09	320.20	323.00	318.80	321.60	312.49	185,829
2024-08-08	315.00	319.00	311.40	318.60	309.58	189,424
2024-08-07	314.40	319.80	312.40	317.20	308.22	245,053
2024-08-06	313.20	315.80	304.80	310.80	302.00	256,739
2024-08-05	305.00	313.80	298.00	310.20	301.42	627,419
2024-08-02	330.00	331.40	314.40	317.60	308.61	497,475
2024-08-01	344.40	346.80	334.80	334.80	325.32	229,249
2024-07-31	345.20	346.80	340.80	345.00	335.23	316,015
2024-07-30	338.20	342.00	337.20	341.80	332.12	469,001
2024-07-29	340.60	341.20	337.20	337.20	327.65	200,564
2024-07-26	330.40	341.40	330.40	339.80	330.18	187,209
2024-07-25	337.00	337.60	321.60	330.60	321.24	312,477
2024-07-24	340.00	340.40	337.00	340.00	330.37	260,834
2024-07-23	342.60	343.00	340.80	341.20	331.54	398,093
2024-07-22	339.40	344.60	336.60	340.00	330.37	462,850
2024-07-19	337.80	339.40	333.40	338.80	329.21	508,692
2024-07-18	332.80	347.80	328.60	338.00	328.43	1,144,011
2024-07-17	326.40	333.60	323.40	332.80	323.38	503,076
2024-07-16	326.20	327.20	321.40	327.20	317.94	488,993
2024-07-15	328.60	332.00	320.20	326.60	317.35	441,983
2024-07-12	300.20	331.40	294.80	330.00	320.66	783,213
2024-07-11	279.80	285.00	277.40	284.40	276.35	216,727
2024-07-10	283.00	285.60	279.80	280.80	272.85	228,644
2024-07-09	281.80	283.80	278.00	282.20	274.21	544,435
2024-07-08	270.20	274.00	269.40	272.00	264.30	165,195
2024-07-05	271.00	274.40	268.00	270.20	262.55	103,127
2024-07-04	266.60	271.40	265.40	269.60	261.97	133,939
2024-07-03	265.80	268.20	263.80	264.40	256.91	594,975
2024-07-02	264.40	265.60	259.40	263.60	256.14	386,448
2024-07-01	266.40	267.40	261.40	265.80	258.27	184,288
2024-06-28	266.80	266.80	259.40	263.40	255.94	289,573
2024-06-27	265.40	266.60	262.20	264.40	256.91	223,928
2024-06-26	264.00	267.60	263.00	265.40	257.89	315,432
2024-06-25	267.40	267.80	263.60	264.00	256.52	304,432
2024-06-24	273.00	274.00	266.60	269.20	261.58	369,139
2024-06-20	266.40	273.80	266.20	273.80	266.05	535,388
2024-06-19	265.40	266.80	262.60	266.40	258.86	221,549
2024-06-18	269.60	270.00	261.40	264.00	256.52	238,462
2024-06-17	261.80	266.00	259.00	266.00	258.47	338,378
2024-06-14	263.60	266.00	256.20	259.20	251.86	200,998
2024-06-13	269.60	269.80	262.40	263.00	255.55	243,475
2024-06-12	257.40	270.80	257.20	269.80	262.16	351,749
2024-06-11	250.00	259.00	250.00	256.80	249.53	277,363
2024-06-10	250.60	250.60	244.80	248.20	241.17	155,930
2024-06-07	252.20	252.20	247.80	250.80	243.70	208,576
2024-06-05	244.00	249.20	243.00	249.20	242.14	118,657
2024-06-04	243.20	245.00	240.40	244.00	237.09	129,729
2024-06-03	249.80	250.80	241.60	243.20	236.31	236,577
2024-05-31	245.40	248.20	244.20	248.00	240.98	831,890
2024-05-30	242.60	247.40	242.00	245.40	238.45	170,713
2024-05-29	249.80	249.80	244.60	244.80	237.87	221,770
2024-05-28	259.80	260.60	250.00	250.20	243.12	251,864

← NewerPage 10 of 21 · 1,257 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.