Addtech AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	259.80	260.60	250.00	250.20	243.12	251,864
2024-05-27	258.60	259.20	255.60	258.20	250.89	105,253
2024-05-24	258.20	260.40	255.80	258.60	251.28	138,861
2024-05-23	261.40	262.80	258.60	259.80	252.44	124,846
2024-05-22	257.00	261.40	256.80	260.40	253.03	167,042
2024-05-21	253.60	256.40	252.00	255.00	247.78	200,894
2024-05-20	249.60	254.40	247.80	254.40	247.20	185,481
2024-05-17	242.00	249.40	240.20	249.20	242.14	344,452
2024-05-16	237.00	248.20	237.00	241.60	234.76	342,380
2024-05-15	238.60	243.20	236.60	242.00	235.15	262,250
2024-05-14	240.20	242.20	237.60	238.60	231.84	332,145
2024-05-13	242.80	242.80	237.80	241.20	234.37	122,199
2024-05-10	239.00	244.20	237.20	242.80	235.93	167,667
2024-05-08	234.20	240.40	233.60	238.20	231.46	174,768
2024-05-07	235.20	235.20	231.00	234.40	227.76	389,504
2024-05-06	232.80	234.80	231.20	233.40	226.79	81,322
2024-05-03	228.00	235.60	228.00	232.80	226.21	146,759
2024-05-02	230.80	233.40	226.60	228.60	222.13	497,573
2024-04-30	228.40	234.80	226.80	232.80	226.21	216,420
2024-04-29	232.60	232.80	226.20	228.40	221.93	363,476
2024-04-26	228.60	232.80	226.40	232.60	226.01	675,207
2024-04-25	239.00	239.00	223.60	225.40	219.02	466,759
2024-04-24	237.20	241.20	234.80	240.00	233.20	186,451
2024-04-23	226.20	238.00	226.20	234.20	227.57	335,473
2024-04-22	229.40	230.20	224.80	226.20	219.80	141,981
2024-04-19	226.00	230.00	224.20	228.20	221.74	210,375
2024-04-18	227.80	229.40	226.40	229.40	222.90	192,737
2024-04-17	227.60	230.20	227.20	227.60	221.16	147,276
2024-04-16	226.80	229.00	225.60	227.60	221.16	233,799
2024-04-15	229.00	234.40	226.00	230.20	223.68	190,373
2024-04-12	238.40	242.20	227.40	229.00	222.52	277,482
2024-04-11	241.40	242.00	233.40	236.20	229.51	229,154
2024-04-10	240.60	245.40	236.60	241.60	234.76	623,802
2024-04-09	240.00	244.40	237.00	240.40	233.59	438,322
2024-04-08	238.40	242.80	238.00	241.00	234.18	170,135
2024-04-05	237.00	239.20	233.60	238.40	231.65	170,878
2024-04-04	241.40	243.20	238.80	240.40	233.59	138,333
2024-04-03	241.40	242.60	237.60	241.40	234.56	402,158
2024-04-02	243.00	244.80	239.20	241.40	234.56	424,046
2024-03-28	244.60	247.40	243.40	243.80	236.90	118,079
2024-03-27	246.20	248.00	243.00	244.20	237.29	167,167
2024-03-26	250.80	252.00	245.60	246.20	239.23	373,962
2024-03-25	247.20	252.20	246.40	250.80	243.70	435,610
2024-03-22	246.00	248.80	244.00	248.00	240.98	394,471
2024-03-21	245.00	248.00	243.20	246.80	239.81	208,655
2024-03-20	231.00	245.20	231.00	241.20	234.37	919,476
2024-03-19	236.20	239.80	231.60	239.40	232.62	281,377
2024-03-18	236.80	239.00	235.20	236.20	229.51	173,796
2024-03-15	230.00	237.40	230.00	236.80	230.10	939,711
2024-03-14	234.20	236.00	232.60	234.60	227.96	199,527
2024-03-13	233.40	236.40	231.20	234.20	227.57	238,149
2024-03-12	228.80	234.20	225.20	234.00	227.37	506,285
2024-03-11	231.20	231.20	227.00	229.60	223.10	297,540
2024-03-08	228.60	234.00	228.40	234.00	227.37	337,258
2024-03-07	225.00	228.80	221.00	228.60	222.13	522,148
2024-03-06	224.80	226.80	223.20	226.20	219.80	953,608
2024-03-05	230.60	230.80	223.80	224.80	218.43	191,787
2024-03-04	231.80	233.20	229.60	231.20	224.65	139,437
2024-03-01	230.60	232.60	228.80	231.80	225.24	199,405
2024-02-29	230.20	232.60	228.20	229.00	222.52	357,520

← NewerPage 11 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.