Addtech AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	185.00	187.30	183.10	185.80	180.54	182,022
2023-09-07	189.00	189.20	183.70	185.00	179.76	179,832
2023-09-06	188.10	189.70	185.40	188.70	183.36	120,455
2023-09-05	187.00	189.60	185.90	187.80	182.48	145,681
2023-09-04	185.00	188.80	184.80	187.70	182.39	140,665
2023-09-01	184.90	186.70	182.10	185.30	180.05	264,043
2023-08-31	185.30	186.80	183.60	185.40	180.15	236,915
2023-08-30	184.00	186.90	183.50	185.30	180.05	146,136
2023-08-29	184.00	186.30	182.40	185.80	180.54	171,127
2023-08-28	180.00	183.70	180.00	183.20	178.01	113,021
2023-08-25	177.60	181.60	177.20	179.40	174.32	227,029
2023-08-24	183.80	183.90	177.90	178.80	173.74	294,455
2023-08-23	184.10	184.80	182.70	183.90	176.26	162,928
2023-08-22	187.70	187.70	182.10	183.10	175.50	158,624
2023-08-21	182.70	184.80	179.60	180.40	172.91	201,477
2023-08-18	182.60	182.90	180.10	182.80	175.21	168,460
2023-08-17	186.30	186.40	183.50	183.70	176.07	166,626
2023-08-16	187.60	189.80	186.50	188.60	180.77	125,742
2023-08-15	191.50	192.00	186.10	188.00	180.19	349,387
2023-08-14	189.40	192.50	188.50	191.50	183.55	170,792
2023-08-11	191.20	194.00	190.80	191.30	183.36	162,750
2023-08-10	187.80	192.70	187.80	192.10	184.12	205,041
2023-08-09	186.50	189.60	186.50	187.80	180.00	171,203
2023-08-08	187.70	189.10	186.10	186.50	178.76	148,893
2023-08-07	188.80	189.50	185.90	188.40	180.58	141,240
2023-08-04	188.20	189.50	186.70	189.50	181.63	152,804
2023-08-03	190.00	190.90	187.30	188.20	180.39	116,911
2023-08-02	191.00	192.80	189.50	192.00	184.03	176,817
2023-08-01	195.40	195.70	192.40	194.10	186.04	157,752
2023-07-31	196.00	197.50	195.50	196.20	188.05	136,094
2023-07-28	198.00	198.00	194.50	196.80	188.63	102,185
2023-07-27	197.40	201.20	195.40	199.60	191.31	182,564
2023-07-26	199.00	199.10	195.70	197.30	189.11	198,731
2023-07-25	196.20	200.20	194.10	199.10	190.83	216,022
2023-07-24	193.00	197.20	192.70	195.50	187.38	154,987
2023-07-21	192.20	194.20	189.80	194.00	185.94	169,348
2023-07-20	189.50	192.50	186.10	192.00	184.03	294,410
2023-07-19	193.00	194.00	189.40	190.80	182.88	319,606
2023-07-18	193.60	195.00	190.70	193.00	184.99	249,192
2023-07-17	191.10	196.10	186.80	193.60	185.56	478,136
2023-07-14	185.00	198.10	174.90	195.40	187.29	1,947,363
2023-07-13	217.40	217.40	209.80	210.60	201.85	384,935
2023-07-12	216.20	217.80	211.60	217.40	208.37	240,091
2023-07-11	217.00	218.80	213.20	215.00	206.07	281,680
2023-07-10	216.20	216.20	213.00	214.80	205.88	220,572
2023-07-07	215.20	216.40	212.20	216.20	207.22	312,138
2023-07-06	214.40	215.20	211.80	213.40	204.54	454,615
2023-07-05	218.20	218.40	214.20	215.20	206.26	342,325
2023-07-04	212.80	218.80	211.40	218.20	209.14	654,603
2023-07-03	234.60	234.60	212.60	212.80	203.96	833,897
2023-06-30	231.40	235.20	230.60	234.80	225.05	352,473
2023-06-29	227.00	232.20	226.20	231.40	221.79	259,493
2023-06-28	222.00	228.80	221.00	227.80	218.34	333,282
2023-06-27	224.80	224.80	220.60	222.40	213.16	471,236
2023-06-26	224.80	224.80	219.80	223.60	214.32	452,311
2023-06-22	225.20	225.80	221.80	224.80	215.47	441,839
2023-06-21	230.80	230.80	225.20	226.20	216.81	464,119
2023-06-20	231.20	231.20	227.80	228.80	219.30	385,929
2023-06-19	233.40	233.40	229.40	231.20	221.60	211,048
2023-06-16	236.80	237.40	233.40	234.60	224.86	542,502

← NewerPage 14 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.