Addtech AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	140.50	140.70	136.40	139.90	132.59	185,157
2022-07-05	136.30	140.30	133.90	135.80	128.70	183,079
2022-07-04	139.90	141.90	136.30	136.40	129.27	169,197
2022-07-01	134.40	140.60	132.00	139.90	132.59	453,062
2022-06-30	132.90	134.00	130.50	133.40	126.43	416,305
2022-06-29	136.00	136.70	132.30	135.40	128.32	326,240
2022-06-28	137.90	138.90	135.90	136.40	129.27	307,165
2022-06-27	135.50	139.60	135.00	137.90	130.69	417,876
2022-06-23	136.80	136.80	129.70	132.50	125.57	293,952
2022-06-22	137.00	138.00	131.70	136.80	129.65	322,778
2022-06-21	138.00	141.40	136.30	136.60	129.46	342,148
2022-06-20	139.30	143.50	136.30	137.80	130.60	165,716
2022-06-17	140.30	145.60	137.70	140.90	133.54	478,814
2022-06-16	147.70	147.70	137.00	138.30	131.07	364,481
2022-06-15	147.60	149.50	144.20	148.30	140.55	599,880
2022-06-14	151.40	153.00	145.80	147.30	139.60	378,039
2022-06-13	153.00	154.00	147.80	150.70	142.82	277,027
2022-06-10	163.00	163.40	154.90	155.30	147.18	237,260
2022-06-09	161.40	166.80	159.70	164.50	155.90	526,111
2022-06-08	164.90	167.00	161.40	162.50	154.01	188,424
2022-06-07	168.40	169.50	161.50	164.90	156.28	335,318
2022-06-03	165.70	169.00	165.00	166.20	157.51	155,413
2022-06-02	159.80	166.00	158.70	165.70	157.04	160,771
2022-06-01	163.50	164.90	158.50	159.80	151.45	267,965
2022-05-31	168.00	168.80	164.10	164.90	156.28	415,031
2022-05-30	165.00	168.70	164.30	167.30	158.56	621,303
2022-05-27	155.00	164.40	155.00	162.60	154.10	455,541
2022-05-25	158.00	159.90	152.00	153.40	145.38	266,962
2022-05-24	160.60	162.40	154.80	155.20	147.09	199,069
2022-05-23	157.20	161.40	157.20	160.60	152.21	203,878
2022-05-20	158.40	163.10	155.00	156.40	148.23	305,524
2022-05-19	156.00	159.80	150.60	158.10	149.84	540,311
2022-05-18	165.50	167.40	152.50	156.50	148.32	886,714
2022-05-17	172.00	173.60	164.90	167.70	158.93	396,136
2022-05-16	160.00	162.50	156.00	160.00	151.64	308,349
2022-05-13	155.30	161.20	155.20	160.00	151.64	181,652
2022-05-12	148.20	155.40	148.20	154.50	146.42	706,615
2022-05-11	148.00	153.80	145.10	153.10	145.10	1,069,057
2022-05-10	145.50	149.00	145.10	145.70	138.08	294,536
2022-05-09	153.00	153.40	145.60	145.60	137.99	283,460
2022-05-06	158.90	158.90	152.10	153.90	145.86	379,736
2022-05-05	162.40	164.20	158.70	158.90	150.59	430,849
2022-05-04	161.40	162.80	158.30	158.90	150.59	288,984
2022-05-03	166.50	169.70	161.90	163.60	155.05	183,979
2022-05-02	180.00	180.00	159.10	165.80	157.13	267,999
2022-04-29	173.80	177.80	171.50	175.50	166.33	308,180
2022-04-28	170.70	175.10	168.30	169.80	160.93	387,571
2022-04-27	166.60	169.70	164.30	167.40	158.65	169,126
2022-04-26	173.20	174.40	166.20	166.70	157.99	215,498
2022-04-25	176.70	179.30	172.10	172.10	163.10	217,802
2022-04-22	184.40	184.40	179.00	181.30	171.82	186,648
2022-04-21	178.10	187.70	177.00	186.70	176.94	909,487
2022-04-20	177.30	178.90	175.80	177.00	167.75	248,053
2022-04-19	180.70	181.00	175.70	177.00	167.75	220,768
2022-04-14	176.10	180.80	176.10	179.30	169.93	113,076
2022-04-13	180.90	181.40	174.80	178.00	168.70	355,464
2022-04-12	170.60	180.90	169.40	180.90	171.44	727,716
2022-04-11	176.50	177.00	172.50	173.10	164.05	136,149
2022-04-08	179.70	181.30	175.20	176.50	167.27	183,745
2022-04-07	178.00	180.00	174.30	179.40	170.02	295,972

← NewerPage 19 of 22 · 1,262 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.