Addtech AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	148.10	148.60	145.80	147.30	141.18	297,108
2022-12-19	150.50	152.10	148.20	149.60	143.39	130,077
2022-12-16	152.80	153.60	149.20	150.90	144.63	366,069
2022-12-15	162.00	162.00	151.40	152.70	146.36	440,176
2022-12-14	162.10	163.00	158.70	162.20	155.46	346,750
2022-12-13	158.00	164.00	155.30	160.50	153.84	269,675
2022-12-12	157.80	157.80	154.70	156.90	150.38	212,508
2022-12-09	154.20	158.50	154.10	157.80	151.25	153,445
2022-12-08	154.30	155.00	151.80	154.20	147.80	263,251
2022-12-07	154.90	155.10	152.80	154.40	147.99	289,104
2022-12-06	158.20	159.20	153.90	154.30	147.89	323,707
2022-12-05	159.00	159.70	156.10	158.00	151.44	314,197
2022-12-02	155.50	158.90	153.90	157.50	150.96	476,619
2022-12-01	156.80	157.70	153.40	155.60	149.14	404,743
2022-11-30	147.80	153.90	147.00	153.90	147.51	4,108,024
2022-11-29	148.20	148.30	145.50	146.50	140.42	405,246
2022-11-28	148.00	149.40	145.20	147.40	141.28	246,702
2022-11-25	151.20	151.20	146.20	149.20	143.00	500,615
2022-11-24	150.20	153.00	149.10	151.60	145.30	209,221
2022-11-23	148.90	150.40	145.00	150.20	143.96	436,784
2022-11-22	148.70	149.00	142.20	148.10	141.95	462,308
2022-11-21	147.40	150.10	144.60	149.30	143.10	311,139
2022-11-18	144.30	148.60	142.80	147.40	141.28	481,603
2022-11-17	147.00	149.60	143.90	144.80	138.79	220,305
2022-11-16	148.80	150.60	145.30	146.30	140.23	309,376
2022-11-15	154.00	154.30	148.50	148.60	142.43	383,706
2022-11-14	154.20	154.30	149.80	153.30	146.93	410,526
2022-11-11	149.60	153.80	146.80	153.40	147.03	413,753
2022-11-10	134.20	148.80	131.50	148.60	142.43	433,011
2022-11-09	137.00	137.40	133.90	135.90	130.26	384,227
2022-11-08	134.10	138.20	133.90	137.90	132.17	194,940
2022-11-07	131.50	134.90	131.20	134.50	128.91	229,095
2022-11-04	128.60	132.50	128.30	131.90	126.42	123,549
2022-11-03	128.00	130.00	125.90	128.60	123.26	332,039
2022-11-02	133.10	133.20	127.20	129.40	124.03	532,987
2022-11-01	135.30	138.00	132.10	133.10	127.57	298,473
2022-10-31	141.50	141.50	132.20	133.60	128.05	357,019
2022-10-28	140.00	141.60	137.80	141.50	135.62	233,818
2022-10-27	150.00	150.90	137.60	141.00	135.15	483,462
2022-10-26	142.40	146.30	139.70	145.20	139.17	392,152
2022-10-25	136.40	142.40	133.70	142.40	136.49	438,070
2022-10-24	130.50	136.40	130.30	136.20	130.54	286,190
2022-10-21	128.10	131.90	126.90	130.50	125.08	202,499
2022-10-20	128.40	133.00	128.20	131.00	125.56	451,333
2022-10-19	137.00	137.00	129.70	129.70	124.31	245,678
2022-10-18	136.60	137.00	134.10	135.60	129.97	169,502
2022-10-17	130.10	135.10	127.20	133.30	127.76	255,360
2022-10-14	132.00	134.70	128.10	130.60	125.18	389,973
2022-10-13	128.70	130.20	121.20	130.10	124.70	726,392
2022-10-12	133.80	133.80	126.90	128.00	122.68	1,012,156
2022-10-11	136.20	137.60	131.70	132.40	126.90	505,938
2022-10-10	136.40	141.80	136.00	137.70	131.98	160,609
2022-10-07	148.10	148.10	136.30	137.30	131.60	472,964
2022-10-06	152.50	154.20	147.70	148.90	142.72	434,237
2022-10-05	154.80	156.90	150.80	152.10	145.78	547,680
2022-10-04	151.60	156.20	149.20	156.20	149.71	250,995
2022-10-03	146.80	148.40	139.50	148.20	142.05	260,859
2022-09-30	140.90	147.40	140.90	147.40	141.28	384,549
2022-09-29	145.00	145.00	139.00	141.00	135.15	224,294
2022-09-28	142.40	145.30	138.50	145.30	139.27	325,478

← NewerPage 17 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.