Addtech AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 187.20 | 187.20 | 174.30 | 175.90 | 166.71 | 238,674 |
| 2022-04-05 | 188.10 | 192.30 | 183.80 | 184.50 | 174.86 | 308,229 |
| 2022-04-04 | 186.00 | 188.50 | 182.30 | 187.30 | 177.51 | 130,619 |
| 2022-04-01 | 181.00 | 185.90 | 179.30 | 185.30 | 175.61 | 147,317 |
| 2022-03-31 | 183.00 | 184.00 | 180.00 | 182.00 | 172.49 | 469,755 |
| 2022-03-30 | 185.00 | 185.00 | 180.00 | 183.00 | 173.44 | 284,756 |
| 2022-03-29 | 179.00 | 186.00 | 178.00 | 184.00 | 174.38 | 429,376 |
| 2022-03-28 | 175.00 | 180.00 | 173.00 | 178.00 | 168.70 | 275,187 |
| 2022-03-25 | 177.00 | 180.00 | 172.00 | 173.00 | 163.96 | 419,640 |
| 2022-03-24 | 181.00 | 181.00 | 175.00 | 177.00 | 167.75 | 179,203 |
| 2022-03-23 | 182.00 | 182.00 | 176.00 | 181.00 | 171.54 | 342,437 |
| 2022-03-22 | 182.00 | 185.00 | 178.00 | 181.00 | 171.54 | 386,664 |
| 2022-03-21 | 181.00 | 183.00 | 176.00 | 182.00 | 172.49 | 270,088 |
| 2022-03-18 | 176.00 | 181.00 | 174.00 | 181.00 | 171.54 | 301,013 |
| 2022-03-17 | 175.00 | 178.00 | 173.00 | 175.00 | 165.85 | 397,518 |
| 2022-03-16 | 166.00 | 172.00 | 164.00 | 171.00 | 162.06 | 446,424 |
| 2022-03-15 | 166.00 | 166.00 | 157.00 | 160.00 | 151.64 | 476,167 |
| 2022-03-14 | 162.00 | 171.00 | 159.00 | 167.00 | 158.27 | 348,220 |
| 2022-03-11 | 159.00 | 165.00 | 157.00 | 159.00 | 150.69 | 342,366 |
| 2022-03-10 | 164.00 | 166.00 | 157.00 | 159.00 | 150.69 | 343,115 |
| 2022-03-09 | 154.00 | 164.00 | 153.00 | 164.00 | 155.43 | 384,073 |
| 2022-03-08 | 148.00 | 158.00 | 148.00 | 151.00 | 143.11 | 519,969 |
| 2022-03-07 | 147.00 | 157.00 | 144.00 | 152.00 | 144.06 | 506,831 |
| 2022-03-04 | 155.00 | 159.00 | 153.00 | 153.00 | 145.00 | 367,405 |
| 2022-03-03 | 157.00 | 161.00 | 156.00 | 158.00 | 149.74 | 534,978 |
| 2022-03-02 | 153.00 | 160.00 | 149.00 | 157.00 | 148.79 | 470,390 |
| 2022-03-01 | 159.00 | 159.00 | 153.00 | 154.00 | 145.95 | 386,426 |
| 2022-02-28 | 150.00 | 157.00 | 148.00 | 157.00 | 148.79 | 699,535 |
| 2022-02-25 | 150.00 | 155.00 | 148.00 | 153.00 | 145.00 | 732,757 |
| 2022-02-24 | 139.00 | 152.00 | 136.00 | 149.00 | 141.21 | 587,825 |
| 2022-02-23 | 153.00 | 155.00 | 149.00 | 149.00 | 141.21 | 263,289 |
| 2022-02-22 | 142.00 | 155.00 | 140.00 | 153.00 | 145.00 | 421,856 |
| 2022-02-21 | 152.00 | 152.00 | 144.00 | 147.00 | 139.32 | 420,109 |
| 2022-02-18 | 155.00 | 157.00 | 150.00 | 151.00 | 143.11 | 418,530 |
| 2022-02-17 | 159.00 | 162.00 | 155.00 | 156.00 | 147.85 | 335,047 |
| 2022-02-16 | 162.00 | 164.00 | 157.00 | 159.00 | 150.69 | 211,327 |
| 2022-02-15 | 156.00 | 163.00 | 156.00 | 162.00 | 153.53 | 407,749 |
| 2022-02-14 | 161.00 | 161.00 | 153.00 | 157.00 | 148.79 | 457,210 |
| 2022-02-11 | 164.00 | 168.00 | 162.00 | 165.00 | 156.38 | 336,021 |
| 2022-02-10 | 173.00 | 174.00 | 162.00 | 168.00 | 159.22 | 306,383 |
| 2022-02-09 | 169.00 | 175.00 | 169.00 | 171.00 | 162.06 | 407,583 |
| 2022-02-08 | 171.00 | 175.00 | 161.00 | 166.00 | 157.32 | 336,412 |
| 2022-02-07 | 165.00 | 167.00 | 162.00 | 165.00 | 156.38 | 171,704 |
| 2022-02-04 | 174.00 | 176.00 | 164.00 | 165.00 | 156.38 | 352,513 |
| 2022-02-03 | 182.00 | 182.00 | 172.00 | 174.00 | 164.91 | 170,276 |
| 2022-02-02 | 181.00 | 183.00 | 180.00 | 182.00 | 172.49 | 260,428 |
| 2022-02-01 | 172.00 | 181.00 | 171.00 | 179.00 | 169.64 | 405,984 |
| 2022-01-31 | 169.00 | 173.00 | 167.00 | 170.00 | 161.11 | 471,803 |
| 2022-01-28 | 163.00 | 167.00 | 160.00 | 166.00 | 157.32 | 555,922 |
| 2022-01-27 | 162.00 | 165.00 | 160.00 | 162.00 | 153.53 | 263,893 |
| 2022-01-26 | 162.00 | 169.00 | 160.00 | 166.00 | 157.32 | 959,806 |
| 2022-01-25 | 161.00 | 163.00 | 156.00 | 158.00 | 149.74 | 431,600 |
| 2022-01-24 | 175.00 | 175.00 | 157.00 | 160.00 | 151.64 | 583,016 |
| 2022-01-21 | 177.00 | 179.00 | 171.00 | 176.00 | 166.80 | 428,937 |
| 2022-01-20 | 181.00 | 183.00 | 176.00 | 180.00 | 170.59 | 382,526 |
| 2022-01-19 | 176.00 | 185.00 | 173.00 | 180.00 | 170.59 | 325,421 |
| 2022-01-18 | 179.00 | 179.00 | 174.00 | 177.00 | 167.75 | 225,025 |
| 2022-01-17 | 176.00 | 181.00 | 172.00 | 180.00 | 170.59 | 355,030 |
| 2022-01-14 | 180.00 | 183.00 | 173.00 | 176.00 | 166.80 | 554,688 |
| 2022-01-13 | 185.00 | 187.00 | 181.00 | 184.00 | 174.38 | 190,861 |
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.