Addtech AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	179.00	187.00	175.00	185.00	175.33	324,054
2022-01-11	178.00	182.00	176.00	176.00	166.80	313,206
2022-01-10	196.00	198.00	176.00	178.00	168.70	434,818
2022-01-07	208.00	210.00	194.00	194.00	183.86	405,320
2022-01-05	212.00	216.00	208.00	210.00	199.02	131,603
2022-01-04	218.00	218.00	210.00	210.00	199.02	246,467
2022-01-03	216.00	222.00	212.00	216.00	204.71	161,409
2021-12-30	222.00	222.00	216.00	216.00	204.71	112,639
2021-12-29	218.00	224.00	216.00	220.00	208.50	171,052
2021-12-28	216.00	220.00	216.00	218.00	206.61	76,353
2021-12-27	212.00	216.00	212.00	216.00	204.71	69,230
2021-12-23	208.00	212.00	206.00	212.00	200.92	122,552
2021-12-22	204.00	206.00	202.00	206.00	195.23	110,220
2021-12-21	204.00	206.00	200.00	202.00	191.44	189,022
2021-12-20	197.00	204.00	195.00	202.00	191.44	246,389
2021-12-17	199.00	204.00	196.00	202.00	191.44	469,360
2021-12-16	206.00	206.00	200.00	200.00	189.55	205,525
2021-12-15	194.00	202.00	193.00	200.00	189.55	304,651
2021-12-14	206.00	208.00	193.00	194.00	183.86	400,387
2021-12-13	208.00	210.00	204.00	206.00	195.23	243,720
2021-12-10	212.00	214.00	208.00	208.00	197.13	115,494
2021-12-09	212.00	214.00	208.00	214.00	202.81	212,357
2021-12-08	208.00	214.00	208.00	212.00	200.92	248,134
2021-12-07	197.00	210.00	197.00	208.00	197.13	299,884
2021-12-06	204.00	206.00	194.00	196.00	185.76	498,168
2021-12-03	206.00	208.00	200.00	202.00	191.44	248,855
2021-12-02	208.00	208.00	200.00	204.00	193.34	543,123
2021-12-01	208.00	212.00	204.00	210.00	199.02	209,976
2021-11-30	216.00	216.00	204.00	206.00	195.23	2,643,486
2021-11-29	214.00	224.00	214.00	216.00	204.71	327,845
2021-11-26	206.00	214.00	204.00	212.00	200.92	364,521
2021-11-25	210.00	216.00	208.00	214.00	202.81	765,853
2021-11-24	208.00	214.00	204.00	208.00	197.13	532,891
2021-11-23	210.00	210.00	198.00	204.00	193.34	346,414
2021-11-22	216.00	218.00	210.00	212.00	200.92	135,306
2021-11-19	212.00	216.00	208.00	216.00	204.71	228,755
2021-11-18	212.00	214.00	208.00	212.00	200.92	178,784
2021-11-17	208.00	214.00	206.00	212.00	200.92	379,403
2021-11-16	212.00	212.00	206.00	208.00	197.13	182,286
2021-11-15	210.00	212.00	208.00	210.00	199.02	252,099
2021-11-12	208.00	212.00	204.00	212.00	200.92	188,363
2021-11-11	206.00	208.00	204.00	208.00	197.13	78,034
2021-11-10	210.00	210.00	202.00	208.00	197.13	255,863
2021-11-09	210.00	212.00	208.00	212.00	200.92	157,884
2021-11-08	208.00	214.00	202.00	210.00	199.02	386,435
2021-11-05	212.00	214.00	206.00	210.00	199.02	106,040
2021-11-04	208.00	212.00	204.00	212.00	200.92	294,554
2021-11-03	199.00	206.00	198.00	206.00	195.23	334,928
2021-11-02	194.00	200.00	193.00	199.00	188.60	239,808
2021-11-01	192.00	199.00	192.00	193.00	182.91	327,876
2021-10-29	200.00	202.00	192.00	192.00	181.96	638,465
2021-10-28	184.00	208.00	184.00	204.00	193.34	585,668
2021-10-27	180.00	185.00	180.00	183.00	173.44	352,624
2021-10-26	180.00	182.00	179.00	181.00	171.54	256,967
2021-10-25	180.00	180.00	177.00	179.00	169.64	195,102
2021-10-22	177.00	180.00	175.00	180.00	170.59	176,347
2021-10-21	178.00	180.00	175.00	177.00	167.75	218,639
2021-10-20	174.00	180.00	173.00	178.00	168.70	551,473
2021-10-19	173.00	176.00	172.00	174.00	164.91	196,054
2021-10-18	170.00	175.00	169.00	172.00	163.01	381,941

← NewerPage 21 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.