Addtech AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	182.10	184.00	176.90	183.10	175.50	263,122
2023-03-15	182.80	184.10	176.60	176.80	169.46	257,956
2023-03-14	174.60	184.80	174.00	184.00	176.36	242,423
2023-03-13	182.90	183.00	171.90	174.60	167.35	376,690
2023-03-10	181.80	184.20	180.10	181.50	173.96	176,144
2023-03-09	187.20	187.60	183.50	186.90	179.14	164,020
2023-03-08	188.90	189.20	186.10	187.20	179.43	154,863
2023-03-07	192.20	193.90	189.00	189.30	181.44	148,445
2023-03-06	193.40	194.20	191.00	192.20	184.22	167,660
2023-03-03	188.70	191.80	188.10	191.80	183.84	324,160
2023-03-02	187.80	188.90	185.70	188.20	180.39	110,012
2023-03-01	188.00	191.40	188.00	188.70	180.86	216,598
2023-02-28	188.40	189.70	186.30	188.00	180.19	284,285
2023-02-27	186.00	188.60	184.90	188.40	180.58	94,300
2023-02-24	190.10	190.10	183.10	184.50	176.84	118,710
2023-02-23	186.40	191.00	186.30	188.60	180.77	155,856
2023-02-22	187.00	187.70	182.10	186.40	178.66	382,011
2023-02-21	190.00	191.10	187.60	188.60	180.77	154,634
2023-02-20	191.60	193.00	189.80	191.20	183.26	289,115
2023-02-17	194.90	194.90	190.80	192.00	184.03	248,876
2023-02-16	199.60	199.60	194.50	196.50	188.34	228,330
2023-02-15	193.50	197.40	192.00	196.40	188.24	221,675
2023-02-14	194.00	196.50	191.70	193.10	185.08	213,059
2023-02-13	187.90	192.60	186.60	192.00	184.03	267,163
2023-02-10	188.10	189.70	185.20	187.80	180.00	565,815
2023-02-09	190.90	192.30	188.80	190.00	182.11	427,623
2023-02-08	194.00	195.00	189.00	189.00	181.15	642,532
2023-02-07	191.60	193.20	189.20	190.90	182.97	256,524
2023-02-06	188.00	191.80	187.10	190.90	182.97	436,282
2023-02-03	187.00	190.60	182.40	189.90	182.01	523,437
2023-02-02	181.00	188.90	179.10	188.70	180.86	1,092,333
2023-02-01	168.40	174.00	167.10	171.40	164.28	708,812
2023-01-31	167.60	167.60	164.30	166.40	159.49	160,114
2023-01-30	170.00	170.00	166.60	167.30	160.35	141,388
2023-01-27	168.00	171.00	166.80	170.30	163.23	219,447
2023-01-26	165.80	168.90	165.00	167.90	160.93	169,398
2023-01-25	169.90	169.90	164.20	165.30	158.44	194,349
2023-01-24	167.80	169.30	167.00	168.40	161.41	124,670
2023-01-23	165.40	168.00	165.40	167.80	160.83	157,348
2023-01-20	158.30	163.80	158.30	163.80	157.00	214,094
2023-01-19	162.70	163.90	158.30	158.30	151.73	182,797
2023-01-18	164.60	167.30	162.90	163.80	157.00	311,572
2023-01-17	164.00	165.60	163.00	164.60	157.77	345,340
2023-01-16	164.50	165.20	162.60	165.00	158.15	331,747
2023-01-13	164.10	165.90	162.40	163.80	157.00	146,299
2023-01-12	163.40	165.80	158.50	164.10	157.29	265,202
2023-01-11	158.20	163.70	157.50	163.40	156.61	273,366
2023-01-10	157.90	158.40	155.80	157.80	151.25	112,199
2023-01-09	152.10	158.80	151.60	158.80	152.21	505,949
2023-01-05	153.00	153.00	150.00	152.10	145.78	75,830
2023-01-04	152.40	153.50	150.20	151.60	145.30	182,507
2023-01-03	151.40	154.20	150.70	152.70	146.36	180,719
2023-01-02	150.20	151.60	149.70	151.30	145.02	114,695
2022-12-30	152.90	153.80	148.70	148.70	142.53	123,793
2022-12-29	149.40	152.90	148.20	152.60	146.26	154,997
2022-12-28	150.70	151.30	148.60	149.50	143.29	82,673
2022-12-27	149.40	152.30	149.40	151.10	144.83	85,195
2022-12-23	148.30	151.60	147.60	149.40	143.20	301,486
2022-12-22	150.30	152.50	148.10	148.30	142.14	175,334
2022-12-21	149.40	150.30	147.40	149.90	143.68	266,871

← NewerPage 16 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.