Addtech AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	231.00	231.00	228.40	230.00	223.49	241,198
2024-02-27	232.00	232.60	228.80	231.00	224.46	372,112
2024-02-26	234.80	236.60	231.20	231.80	225.24	195,767
2024-02-23	235.80	237.20	233.60	234.80	228.15	192,826
2024-02-22	237.40	239.60	233.00	235.80	229.12	238,075
2024-02-21	233.40	235.00	231.00	234.00	227.37	179,938
2024-02-20	235.80	237.00	231.60	233.40	226.79	224,057
2024-02-19	236.20	237.00	234.40	236.80	230.10	126,397
2024-02-16	236.00	237.40	234.80	237.00	230.29	311,075
2024-02-15	237.00	237.40	233.00	235.40	228.73	226,881
2024-02-14	239.40	239.40	234.20	234.80	228.15	405,545
2024-02-13	239.20	240.20	229.80	236.00	229.32	321,403
2024-02-12	243.60	247.00	239.80	240.40	233.59	789,370
2024-02-09	242.60	244.80	241.80	243.00	236.12	323,585
2024-02-08	243.60	244.20	234.20	242.80	235.93	539,198
2024-02-07	229.00	251.00	227.20	244.20	237.29	925,944
2024-02-06	223.60	225.60	220.40	225.60	219.21	316,767
2024-02-05	226.40	227.40	220.60	222.60	216.30	548,160
2024-02-02	229.60	231.80	226.00	226.60	220.18	374,336
2024-02-01	216.20	228.60	214.60	228.00	221.54	543,655
2024-01-31	212.00	216.40	211.60	216.40	210.27	458,412
2024-01-30	212.80	215.00	212.60	213.00	206.97	187,470
2024-01-29	211.40	212.40	208.20	212.00	206.00	222,071
2024-01-26	209.60	211.80	207.80	211.40	205.41	146,916
2024-01-25	206.00	211.60	206.00	211.20	205.22	263,081
2024-01-24	208.00	209.00	205.80	207.20	201.33	497,092
2024-01-23	207.00	208.60	205.40	205.60	199.78	246,787
2024-01-22	206.00	210.00	203.20	206.80	200.94	237,407
2024-01-19	208.40	210.80	205.60	206.80	200.94	1,278,182
2024-01-18	204.40	209.40	204.40	207.20	201.33	2,347,636
2024-01-17	201.80	206.00	199.90	203.00	197.25	640,119
2024-01-16	210.00	211.80	207.40	211.00	205.03	190,462
2024-01-15	215.80	216.00	210.20	210.60	204.64	190,083
2024-01-12	214.80	218.00	214.20	215.60	209.50	508,462
2024-01-11	213.00	215.20	211.20	211.60	205.61	175,930
2024-01-10	213.60	215.00	211.40	213.00	206.97	209,447
2024-01-09	215.00	215.20	211.00	213.60	207.55	220,604
2024-01-08	211.80	213.60	208.00	213.40	207.36	461,492
2024-01-05	212.80	212.80	208.60	210.60	204.64	116,904
2024-01-04	211.60	213.80	210.20	212.80	206.77	436,021
2024-01-03	216.00	216.60	210.00	211.60	205.61	597,782
2024-01-02	221.20	223.40	215.80	216.00	209.88	218,111
2023-12-29	222.60	224.60	220.40	221.40	215.13	177,433
2023-12-28	222.20	223.40	220.20	222.60	216.30	916,299
2023-12-27	221.80	224.40	221.40	222.80	216.49	131,661
2023-12-22	221.00	221.60	217.00	221.00	214.74	295,992
2023-12-21	222.60	223.80	217.60	221.00	214.74	341,385
2023-12-20	227.00	227.20	222.40	224.60	218.24	673,195
2023-12-19	225.00	228.60	224.80	226.40	219.99	251,882
2023-12-18	225.60	227.60	223.40	224.80	218.43	344,966
2023-12-15	225.00	229.80	224.80	227.80	221.35	558,233
2023-12-14	214.80	224.80	214.80	224.80	218.43	770,677
2023-12-13	212.20	214.40	211.40	212.20	206.19	213,585
2023-12-12	213.00	213.60	209.40	212.20	206.19	430,963
2023-12-11	209.60	213.60	209.20	213.00	206.97	244,692
2023-12-08	208.00	211.60	207.80	210.40	204.44	628,746
2023-12-07	207.00	208.80	205.00	207.80	201.92	329,833
2023-12-06	201.80	208.40	201.60	208.20	202.30	512,171
2023-12-05	193.10	202.20	191.20	201.60	195.89	647,859
2023-12-04	196.20	196.50	193.80	194.50	188.99	203,487

← NewerPage 12 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.