Addtech AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	333.80	335.00	330.00	332.00	328.51	307,213
2026-04-27	337.60	338.60	332.00	332.80	329.30	269,433
2026-04-24	338.00	339.60	332.00	336.60	333.06	334,125
2026-04-23	342.00	345.00	338.80	341.00	337.42	334,478
2026-04-22	347.20	348.20	344.60	345.00	341.37	162,492
2026-04-21	351.40	352.20	345.60	346.80	343.16	213,881
2026-04-20	352.60	354.20	348.20	349.00	345.33	259,384
2026-04-17	341.80	358.40	341.80	356.20	352.46	789,643
2026-04-16	333.60	342.80	333.40	342.80	339.20	297,433
2026-04-15	332.20	334.40	330.80	331.80	328.31	397,656
2026-04-14	329.00	333.60	329.00	331.60	328.12	469,151
2026-04-13	319.00	326.20	318.60	325.60	322.18	343,744
2026-04-10	316.60	328.60	316.40	324.80	321.39	416,054
2026-04-09	316.80	318.60	312.60	316.60	313.27	360,092
2026-04-08	319.00	322.60	315.60	316.80	313.47	421,545
2026-04-07	321.00	321.60	301.80	303.80	300.61	821,358
2026-04-02	323.80	323.80	317.80	320.60	317.23	173,889
2026-04-01	327.80	329.40	322.40	325.80	322.38	372,637
2026-03-31	316.40	319.00	314.20	317.60	314.26	477,212
2026-03-30	308.80	316.80	305.20	315.60	312.28	514,597
2026-03-27	308.00	310.00	304.40	308.80	305.56	469,928
2026-03-26	302.60	308.60	301.00	307.80	304.57	369,129
2026-03-25	300.00	304.00	299.20	304.00	300.81	524,825
2026-03-24	300.40	300.80	294.40	297.80	294.67	358,880
2026-03-23	287.40	305.00	283.20	298.00	294.87	453,723
2026-03-20	299.60	300.40	294.20	295.20	292.10	690,809
2026-03-19	304.00	304.00	296.00	296.80	293.68	366,002
2026-03-18	308.20	315.40	307.60	308.20	304.96	298,144
2026-03-17	306.60	310.40	304.20	307.20	303.97	370,661
2026-03-16	308.00	309.00	304.40	306.80	303.58	282,171
2026-03-13	310.00	313.40	307.60	307.60	304.37	281,791
2026-03-12	311.20	314.00	308.00	313.80	310.50	401,245
2026-03-11	311.00	311.00	305.40	309.40	306.15	342,330
2026-03-10	312.00	315.60	310.80	312.60	309.32	413,997
2026-03-09	304.00	308.60	300.40	303.60	300.41	485,806
2026-03-06	319.00	321.80	310.60	312.60	309.32	403,505
2026-03-05	316.80	321.00	314.00	315.00	311.69	689,442
2026-03-04	313.80	322.60	313.80	319.40	316.04	400,321
2026-03-03	318.40	319.40	310.40	313.00	309.71	397,079
2026-03-02	328.00	331.40	322.60	325.20	321.78	321,844
2026-02-27	330.00	337.20	329.00	334.60	331.08	1,036,665
2026-02-26	327.00	330.40	325.60	330.00	326.53	533,060
2026-02-25	325.00	328.20	323.60	325.40	321.98	369,870
2026-02-24	319.00	327.00	318.40	323.40	320.00	339,373
2026-02-23	321.20	324.40	317.40	318.40	315.05	288,030
2026-02-20	325.60	328.80	323.60	326.20	322.77	333,328
2026-02-19	319.20	327.00	318.40	324.80	321.39	277,443
2026-02-18	317.00	321.40	316.20	320.40	317.03	306,192
2026-02-17	312.20	317.00	310.20	317.00	313.67	324,581
2026-02-16	317.00	318.60	312.20	312.20	308.92	277,069
2026-02-13	315.40	319.00	312.20	317.00	313.67	391,157
2026-02-12	318.00	318.60	313.20	313.40	310.11	339,578
2026-02-11	322.00	322.00	315.80	315.80	312.48	481,548
2026-02-10	327.00	328.80	322.40	323.20	319.80	525,942
2026-02-09	327.20	331.00	322.60	326.40	322.97	449,425
2026-02-06	308.80	327.20	308.40	327.20	323.76	611,729
2026-02-05	306.60	316.40	306.40	310.00	306.74	846,986
2026-02-04	299.00	311.60	298.40	308.40	305.16	827,703
2026-02-03	297.00	300.20	294.60	300.00	296.85	528,077
2026-02-02	288.00	297.20	287.00	295.00	291.90	437,527

← NewerPage 3 of 21 · 1,257 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.