Addtech AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	144.00	146.20	141.10	142.70	136.77	169,399
2022-09-26	142.80	145.10	141.40	142.50	136.58	271,411
2022-09-23	142.20	143.70	137.50	142.80	136.87	215,076
2022-09-22	143.60	146.40	142.30	142.30	136.39	191,014
2022-09-21	141.20	148.40	140.50	147.80	141.66	335,757
2022-09-20	147.30	148.20	141.00	141.90	136.01	493,361
2022-09-19	146.20	147.00	141.80	145.00	138.98	271,759
2022-09-16	150.00	150.00	145.40	146.20	140.13	260,901
2022-09-15	155.20	157.20	149.60	150.10	143.87	699,621
2022-09-14	150.50	157.90	150.50	155.20	148.76	708,911
2022-09-13	163.10	164.10	156.10	156.10	149.62	611,943
2022-09-12	161.30	163.40	158.70	163.10	156.33	421,971
2022-09-09	154.10	159.90	154.10	158.50	151.92	164,378
2022-09-08	153.00	154.40	149.60	154.10	147.70	166,232
2022-09-07	149.70	150.70	147.70	150.10	143.87	729,028
2022-09-06	150.20	151.60	146.80	149.70	143.48	307,878
2022-09-05	147.00	148.70	145.10	148.50	142.33	82,185
2022-09-02	147.10	151.10	145.70	150.90	144.63	423,541
2022-09-01	148.70	149.40	145.40	145.40	139.36	284,724
2022-08-31	150.00	153.00	149.50	150.10	143.87	195,355
2022-08-30	151.00	153.10	149.90	150.20	143.96	552,118
2022-08-29	149.00	151.40	147.40	150.00	143.77	151,647
2022-08-26	155.10	160.90	150.80	151.30	145.02	390,519
2022-08-25	162.00	162.00	157.20	160.60	152.21	94,624
2022-08-24	158.40	160.30	154.20	159.20	150.88	77,162
2022-08-23	158.30	160.60	156.40	157.30	149.08	317,442
2022-08-22	161.40	163.40	158.10	158.30	150.03	310,914
2022-08-19	168.90	168.90	162.90	163.00	154.48	166,878
2022-08-18	165.00	169.20	165.00	167.80	159.03	157,688
2022-08-17	166.00	170.00	165.90	166.70	157.99	370,645
2022-08-16	173.10	173.10	167.20	168.90	160.07	199,422
2022-08-15	168.60	173.10	168.40	170.60	161.68	318,095
2022-08-12	169.00	169.20	165.50	168.40	159.60	626,852
2022-08-11	168.60	171.40	167.60	169.80	160.93	164,914
2022-08-10	157.10	170.10	156.10	169.80	160.93	309,661
2022-08-09	165.70	166.60	158.30	159.40	151.07	704,932
2022-08-08	166.90	168.30	165.80	166.50	157.80	203,583
2022-08-05	171.90	173.20	165.00	165.30	156.66	178,341
2022-08-04	171.40	173.80	169.90	170.90	161.97	161,173
2022-08-03	167.10	171.40	167.10	170.20	161.30	132,515
2022-08-02	171.00	171.00	166.50	167.70	158.93	142,664
2022-08-01	173.10	174.10	168.60	170.50	161.59	143,760
2022-07-29	166.50	173.80	166.50	173.00	163.96	165,723
2022-07-28	161.90	167.20	161.50	166.50	157.80	224,330
2022-07-27	158.00	161.10	157.30	159.20	150.88	203,049
2022-07-26	158.30	160.50	156.60	157.20	148.98	211,528
2022-07-25	158.50	159.60	156.10	158.30	150.03	199,375
2022-07-22	158.90	160.10	155.40	158.50	150.22	220,684
2022-07-21	150.80	157.40	150.80	157.40	149.17	412,848
2022-07-20	153.00	154.30	151.80	152.70	144.72	379,480
2022-07-19	151.30	152.10	145.90	151.10	143.20	542,507
2022-07-18	149.60	151.50	148.60	151.30	143.39	227,698
2022-07-15	150.00	151.30	142.80	149.00	141.21	249,691
2022-07-14	144.40	146.50	143.10	144.40	136.85	243,596
2022-07-13	148.50	149.70	142.70	146.40	138.75	300,711
2022-07-12	146.80	148.80	144.50	148.50	140.74	233,485
2022-07-11	147.00	149.00	144.70	148.30	140.55	157,381
2022-07-08	147.60	149.70	146.50	149.30	141.50	383,223
2022-07-07	139.90	147.70	139.90	147.60	139.89	282,737
2022-07-06	140.50	140.70	136.40	139.90	132.59	185,157

← NewerPage 18 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.