Addtech AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	195.10	196.70	193.50	196.20	190.64	317,212
2023-11-30	196.20	198.30	194.20	195.10	189.58	701,305
2023-11-29	198.30	201.80	195.80	196.20	190.64	484,877
2023-11-28	200.00	201.00	196.90	198.30	192.69	248,868
2023-11-27	202.00	205.00	199.50	200.40	194.73	527,698
2023-11-24	196.20	203.00	196.20	202.00	196.28	625,165
2023-11-23	196.70	197.50	194.60	196.20	190.64	217,383
2023-11-22	195.10	199.30	195.10	196.90	191.32	649,218
2023-11-21	194.50	198.00	194.40	196.70	191.13	764,622
2023-11-20	191.30	195.20	189.80	194.60	189.09	400,949
2023-11-17	188.30	193.40	188.30	191.30	185.88	558,455
2023-11-16	188.10	189.00	186.60	188.30	182.97	483,633
2023-11-15	183.20	191.50	183.00	188.20	182.87	615,128
2023-11-14	170.00	183.20	168.60	183.20	178.01	506,709
2023-11-13	169.60	171.00	168.30	169.40	164.60	142,429
2023-11-10	172.60	172.60	168.70	169.60	164.80	137,341
2023-11-09	171.00	174.60	170.10	174.30	169.36	213,133
2023-11-08	172.00	173.50	169.70	171.60	166.74	353,405
2023-11-07	168.00	173.40	167.00	173.20	168.30	427,860
2023-11-06	168.80	170.90	168.20	168.50	163.73	243,175
2023-11-03	165.90	168.50	165.90	166.70	161.98	117,583
2023-11-02	163.00	166.10	161.30	165.00	160.33	529,366
2023-11-01	163.30	164.50	157.90	160.60	156.05	416,183
2023-10-31	163.00	163.80	161.70	163.40	158.77	290,126
2023-10-30	161.40	163.90	161.10	161.70	157.12	304,915
2023-10-27	160.00	161.00	156.90	161.00	156.44	301,971
2023-10-26	156.50	160.20	154.80	158.80	154.30	458,751
2023-10-25	158.00	160.50	155.10	159.50	154.98	474,858
2023-10-24	157.90	161.40	155.50	156.90	152.46	376,477
2023-10-23	154.60	158.50	154.20	157.90	153.43	541,161
2023-10-20	154.90	156.80	152.20	154.60	150.22	1,208,235
2023-10-19	158.50	160.10	155.40	155.40	151.00	630,019
2023-10-18	160.80	161.70	158.70	159.00	154.50	297,095
2023-10-17	164.50	165.20	160.50	161.90	157.32	349,249
2023-10-16	168.80	170.00	163.60	164.80	160.13	348,637
2023-10-13	175.00	175.00	168.80	168.80	164.02	361,889
2023-10-12	180.00	182.90	176.00	176.40	171.41	290,392
2023-10-11	175.00	176.30	173.90	175.00	170.04	458,198
2023-10-10	172.00	175.80	172.00	175.50	170.53	655,024
2023-10-09	168.00	172.90	167.90	169.60	164.80	205,351
2023-10-06	174.40	174.40	170.20	172.60	167.71	443,169
2023-10-05	172.80	177.30	172.80	174.40	169.46	357,327
2023-10-04	173.90	173.90	169.60	173.00	168.10	237,104
2023-10-03	174.00	176.60	172.20	172.40	167.52	271,617
2023-10-02	175.40	176.30	172.60	176.10	171.11	622,584
2023-09-29	176.50	177.90	175.10	175.20	170.24	290,352
2023-09-28	174.30	175.10	171.90	175.10	170.14	760,233
2023-09-27	171.00	175.10	171.00	173.50	168.59	237,316
2023-09-26	174.70	174.70	170.10	170.70	165.87	229,125
2023-09-25	173.00	175.00	169.70	174.70	169.75	265,642
2023-09-22	173.60	176.20	171.60	172.70	167.81	420,664
2023-09-21	176.00	177.20	173.70	174.50	169.56	258,698
2023-09-20	174.00	179.80	174.00	179.00	173.93	205,982
2023-09-19	179.40	179.50	173.20	174.90	169.95	367,559
2023-09-18	180.10	181.90	178.80	180.20	175.10	304,300
2023-09-15	181.00	183.20	179.70	180.10	175.00	1,396,793
2023-09-14	176.30	178.90	175.00	178.70	173.64	381,129
2023-09-13	178.20	178.20	176.10	176.30	171.31	355,993
2023-09-12	186.00	186.00	178.60	179.40	174.32	426,214
2023-09-11	185.80	187.00	180.60	185.40	180.15	263,767

← NewerPage 13 of 22 · 1,261 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.