Addtech AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	238.00	239.40	233.40	236.40	226.58	341,335
2023-06-14	238.40	240.60	237.40	239.20	229.27	559,589
2023-06-13	236.60	240.80	236.00	238.40	228.50	494,481
2023-06-12	233.00	235.60	232.80	234.40	224.67	256,345
2023-06-09	233.00	233.20	230.60	232.60	222.94	378,895
2023-06-08	230.60	233.40	229.00	232.40	222.75	278,642
2023-06-07	228.40	234.00	228.40	232.80	223.13	478,435
2023-06-05	227.40	229.60	226.00	228.40	218.92	222,964
2023-06-02	225.20	228.60	223.40	227.40	217.96	322,843
2023-06-01	223.60	224.80	221.00	224.00	214.70	492,371
2023-05-31	223.00	226.20	220.00	222.40	213.16	3,631,286
2023-05-30	222.80	227.00	222.20	224.40	215.08	507,253
2023-05-29	224.40	226.00	221.00	222.00	212.78	375,733
2023-05-26	221.00	224.20	220.40	224.00	214.70	395,953
2023-05-25	218.00	222.20	217.20	219.80	210.67	520,085
2023-05-24	219.40	219.80	216.00	216.60	207.61	361,592
2023-05-23	223.40	223.60	220.00	220.40	211.25	209,052
2023-05-22	224.00	225.80	221.60	223.40	214.12	285,370
2023-05-19	223.40	226.40	220.20	224.20	214.89	452,800
2023-05-17	215.00	224.40	211.20	217.80	208.76	428,111
2023-05-16	212.00	212.80	209.60	211.80	203.01	195,088
2023-05-15	209.00	213.40	208.60	211.60	202.81	383,469
2023-05-12	209.20	211.20	208.00	209.00	200.32	253,276
2023-05-11	210.80	212.80	208.20	209.20	200.51	324,926
2023-05-10	210.20	212.80	207.80	210.40	201.66	351,405
2023-05-09	211.00	211.00	207.00	210.20	201.47	193,671
2023-05-08	213.20	213.20	209.60	211.00	202.24	233,860
2023-05-05	211.20	212.00	209.00	212.00	203.20	203,622
2023-05-04	209.80	211.40	207.00	210.40	201.66	162,892
2023-05-03	208.20	210.80	207.80	209.20	200.51	206,092
2023-05-02	204.80	207.00	203.40	207.00	198.40	361,417
2023-04-28	206.00	206.00	201.20	205.00	196.49	226,627
2023-04-27	200.80	204.80	199.00	204.00	195.53	195,263
2023-04-26	202.00	202.00	195.30	200.80	192.46	357,955
2023-04-25	203.40	204.20	200.20	201.60	193.23	475,729
2023-04-24	201.00	204.60	200.40	202.60	194.19	473,232
2023-04-21	199.00	200.60	197.30	200.00	191.70	441,581
2023-04-20	200.20	200.20	197.60	199.40	191.12	164,041
2023-04-19	203.40	203.40	199.80	200.20	191.89	157,397
2023-04-18	205.00	206.00	200.60	203.40	194.95	624,767
2023-04-17	201.60	203.20	199.60	202.60	194.19	227,886
2023-04-14	197.20	201.20	197.20	200.60	192.27	204,633
2023-04-13	195.00	198.30	194.80	197.20	189.01	195,058
2023-04-12	193.10	197.30	191.60	193.90	185.85	228,057
2023-04-11	187.00	193.10	186.90	192.90	184.89	199,005
2023-04-06	187.10	188.20	184.20	184.90	177.22	122,074
2023-04-05	190.50	190.50	185.00	187.10	179.33	245,257
2023-04-04	191.30	195.10	190.40	192.30	184.31	251,996
2023-04-03	192.30	192.30	188.20	190.70	182.78	236,811
2023-03-31	189.90	192.90	186.20	192.30	184.31	336,242
2023-03-30	188.10	190.40	186.90	189.00	181.15	456,624
2023-03-29	183.90	186.70	183.70	186.70	178.95	397,849
2023-03-28	185.50	186.10	182.40	183.90	176.26	663,806
2023-03-27	181.30	185.00	180.90	184.20	176.55	139,253
2023-03-24	185.60	186.20	178.60	179.40	171.95	197,999
2023-03-23	182.00	187.50	181.60	186.70	178.95	196,873
2023-03-22	186.30	186.30	180.80	183.80	176.17	167,583
2023-03-21	180.50	186.30	180.50	183.70	176.07	264,001
2023-03-20	177.20	182.20	173.10	180.50	173.00	232,688
2023-03-17	184.00	186.20	175.40	178.30	170.90	754,967

← NewerPage 15 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.