Addtech AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 343.40 | 348.60 | 340.60 | 340.60 | 337.02 | 280,504 |
| 2026-07-24 | 339.00 | 342.00 | 339.00 | 341.60 | 338.01 | 188,682 |
| 2026-07-23 | 341.60 | 342.20 | 337.60 | 339.40 | 335.83 | 329,376 |
| 2026-07-22 | 338.00 | 346.20 | 335.20 | 342.00 | 338.41 | 240,124 |
| 2026-07-21 | 339.20 | 339.20 | 331.40 | 337.00 | 333.46 | 185,385 |
| 2026-07-20 | 342.40 | 346.60 | 338.20 | 339.20 | 335.64 | 263,800 |
| 2026-07-17 | 347.60 | 348.00 | 336.20 | 343.20 | 339.59 | 316,603 |
| 2026-07-16 | 340.80 | 350.60 | 340.80 | 350.40 | 346.72 | 445,595 |
| 2026-07-15 | 338.00 | 343.40 | 334.80 | 340.80 | 337.22 | 344,126 |
| 2026-07-14 | 329.80 | 342.40 | 328.80 | 337.00 | 333.46 | 477,727 |
| 2026-07-13 | 325.40 | 335.00 | 324.40 | 333.00 | 329.50 | 455,133 |
| 2026-07-10 | 324.80 | 329.80 | 323.80 | 329.20 | 325.74 | 269,562 |
| 2026-07-09 | 326.00 | 329.40 | 322.80 | 325.40 | 321.98 | 360,430 |
| 2026-07-08 | 325.80 | 331.00 | 322.20 | 323.20 | 319.80 | 344,518 |
| 2026-07-07 | 338.00 | 340.00 | 333.00 | 333.20 | 329.70 | 271,044 |
| 2026-07-06 | 345.80 | 345.80 | 337.40 | 340.00 | 336.43 | 248,909 |
| 2026-07-03 | 343.80 | 346.80 | 341.80 | 345.20 | 341.57 | 191,093 |
| 2026-07-02 | 336.40 | 344.00 | 335.40 | 342.00 | 338.41 | 283,556 |
| 2026-07-01 | 341.60 | 342.20 | 335.40 | 338.80 | 335.24 | 239,432 |
| 2026-06-30 | 340.60 | 345.60 | 338.80 | 341.40 | 337.81 | 614,702 |
| 2026-06-29 | 338.00 | 343.00 | 337.60 | 339.60 | 336.03 | 310,288 |
| 2026-06-26 | 332.00 | 335.80 | 330.40 | 332.60 | 329.11 | 381,666 |
| 2026-06-25 | 332.00 | 336.20 | 329.60 | 334.00 | 330.49 | 457,527 |
| 2026-06-24 | 321.40 | 331.40 | 318.20 | 330.00 | 326.53 | 435,749 |
| 2026-06-23 | 322.00 | 324.60 | 319.80 | 322.00 | 318.62 | 281,517 |
| 2026-06-22 | 325.40 | 327.20 | 318.00 | 326.60 | 323.17 | 471,632 |
| 2026-06-18 | 325.00 | 330.80 | 320.00 | 329.00 | 325.54 | 1,030,186 |
| 2026-06-17 | 323.20 | 325.60 | 319.20 | 324.40 | 320.99 | 523,277 |
| 2026-06-16 | 323.80 | 327.00 | 322.20 | 324.20 | 320.79 | 363,114 |
| 2026-06-15 | 330.00 | 332.60 | 323.80 | 323.80 | 320.40 | 346,496 |
| 2026-06-12 | 322.40 | 328.00 | 319.00 | 321.80 | 318.42 | 316,565 |
| 2026-06-11 | 319.20 | 325.40 | 318.20 | 318.20 | 314.86 | 367,815 |
| 2026-06-10 | 326.20 | 328.40 | 320.60 | 322.20 | 318.81 | 318,983 |
| 2026-06-09 | 326.40 | 332.00 | 324.40 | 324.40 | 320.99 | 319,785 |
| 2026-06-08 | 318.40 | 327.20 | 316.00 | 327.20 | 323.76 | 318,308 |
| 2026-06-05 | 327.00 | 330.00 | 324.00 | 324.80 | 321.39 | 321,623 |
| 2026-06-04 | 327.20 | 330.40 | 323.60 | 326.40 | 322.97 | 401,540 |
| 2026-06-03 | 322.00 | 327.20 | 322.00 | 327.20 | 323.76 | 372,973 |
| 2026-06-02 | 323.60 | 326.00 | 322.00 | 324.80 | 321.39 | 321,238 |
| 2026-06-01 | 328.00 | 329.40 | 315.60 | 319.40 | 316.04 | 390,866 |
| 2026-05-29 | 331.40 | 333.80 | 328.40 | 329.40 | 325.94 | 890,108 |
| 2026-05-28 | 340.20 | 340.20 | 331.00 | 331.40 | 327.92 | 262,509 |
| 2026-05-27 | 346.80 | 354.00 | 338.00 | 341.80 | 338.21 | 342,202 |
| 2026-05-26 | 349.60 | 350.00 | 342.20 | 346.80 | 343.16 | 740,755 |
| 2026-05-25 | 343.40 | 350.00 | 343.00 | 350.00 | 346.32 | 197,476 |
| 2026-05-22 | 336.80 | 341.00 | 332.20 | 340.40 | 336.82 | 362,049 |
| 2026-05-21 | 330.00 | 339.40 | 329.00 | 332.60 | 329.11 | 463,424 |
| 2026-05-20 | 332.20 | 336.00 | 316.40 | 328.00 | 324.55 | 1,004,933 |
| 2026-05-19 | 320.20 | 326.40 | 320.20 | 324.20 | 320.79 | 420,589 |
| 2026-05-18 | 320.80 | 322.00 | 313.80 | 320.60 | 317.23 | 393,599 |
| 2026-05-15 | 329.60 | 329.60 | 323.20 | 323.60 | 320.20 | 571,672 |
| 2026-05-13 | 325.40 | 325.80 | 323.00 | 325.60 | 322.18 | 273,456 |
| 2026-05-12 | 324.00 | 327.00 | 321.40 | 322.20 | 318.81 | 273,958 |
| 2026-05-11 | 327.00 | 328.40 | 323.60 | 327.00 | 323.56 | 311,875 |
| 2026-05-08 | 335.00 | 335.20 | 324.20 | 327.00 | 323.56 | 568,815 |
| 2026-05-07 | 345.00 | 345.60 | 337.40 | 337.60 | 334.05 | 403,238 |
| 2026-05-06 | 335.40 | 346.60 | 335.40 | 342.40 | 338.80 | 329,623 |
| 2026-05-05 | 332.40 | 336.00 | 331.80 | 334.00 | 330.49 | 357,536 |
| 2026-05-04 | 337.40 | 337.40 | 328.80 | 330.40 | 326.93 | 210,751 |
| 2026-04-30 | 325.00 | 333.40 | 323.80 | 333.40 | 329.90 | 228,273 |
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.