Addtech AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 294.80 | 295.00 | 290.00 | 290.80 | 287.74 | 422,355 |
| 2026-01-29 | 293.60 | 296.80 | 291.40 | 294.80 | 291.70 | 554,502 |
| 2026-01-28 | 297.00 | 297.60 | 290.60 | 292.80 | 289.72 | 489,508 |
| 2026-01-27 | 297.80 | 299.00 | 296.00 | 296.60 | 293.48 | 349,442 |
| 2026-01-26 | 298.60 | 298.60 | 292.20 | 297.00 | 293.88 | 418,113 |
| 2026-01-23 | 301.60 | 301.60 | 296.20 | 299.40 | 296.25 | 381,646 |
| 2026-01-22 | 302.20 | 306.20 | 302.00 | 302.00 | 298.83 | 436,518 |
| 2026-01-21 | 301.40 | 302.20 | 292.80 | 298.60 | 295.46 | 639,073 |
| 2026-01-20 | 297.40 | 303.60 | 296.40 | 301.80 | 298.63 | 349,006 |
| 2026-01-19 | 309.20 | 309.60 | 300.20 | 301.20 | 298.04 | 428,207 |
| 2026-01-16 | 316.80 | 318.00 | 313.00 | 315.40 | 312.09 | 383,765 |
| 2026-01-15 | 312.60 | 318.00 | 312.60 | 317.20 | 313.87 | 514,463 |
| 2026-01-14 | 318.60 | 319.40 | 310.40 | 312.40 | 309.12 | 864,505 |
| 2026-01-13 | 328.20 | 329.20 | 317.80 | 318.00 | 314.66 | 453,711 |
| 2026-01-12 | 330.00 | 332.00 | 325.80 | 326.60 | 323.17 | 283,636 |
| 2026-01-09 | 328.20 | 330.00 | 324.20 | 330.00 | 326.53 | 323,312 |
| 2026-01-08 | 334.40 | 334.60 | 325.20 | 327.40 | 323.96 | 378,383 |
| 2026-01-07 | 322.60 | 336.40 | 321.40 | 335.40 | 331.88 | 559,649 |
| 2026-01-05 | 318.80 | 318.80 | 314.40 | 317.40 | 314.06 | 184,576 |
| 2026-01-02 | 327.60 | 328.40 | 315.40 | 318.40 | 315.05 | 352,419 |
| 2025-12-30 | 326.00 | 327.60 | 324.20 | 327.40 | 323.96 | 209,327 |
| 2025-12-29 | 326.20 | 328.00 | 323.20 | 326.60 | 323.17 | 213,316 |
| 2025-12-23 | 326.80 | 328.60 | 324.60 | 325.20 | 321.78 | 135,388 |
| 2025-12-22 | 327.40 | 328.40 | 323.20 | 326.40 | 322.97 | 124,807 |
| 2025-12-19 | 322.20 | 327.20 | 322.00 | 325.60 | 322.18 | 350,644 |
| 2025-12-18 | 324.20 | 326.20 | 319.80 | 323.60 | 320.20 | 351,904 |
| 2025-12-17 | 334.20 | 334.60 | 322.80 | 324.20 | 320.79 | 358,829 |
| 2025-12-16 | 334.60 | 335.20 | 328.80 | 332.20 | 328.71 | 327,079 |
| 2025-12-15 | 336.40 | 340.40 | 334.40 | 336.00 | 332.47 | 298,808 |
| 2025-12-12 | 335.00 | 342.00 | 334.40 | 334.40 | 330.89 | 367,526 |
| 2025-12-11 | 328.00 | 334.00 | 324.00 | 333.40 | 329.90 | 301,312 |
| 2025-12-10 | 324.00 | 324.40 | 321.00 | 324.00 | 320.60 | 271,798 |
| 2025-12-09 | 327.00 | 329.20 | 324.00 | 324.60 | 321.19 | 294,453 |
| 2025-12-08 | 328.80 | 330.60 | 325.60 | 327.00 | 323.56 | 298,622 |
| 2025-12-05 | 333.00 | 334.80 | 328.00 | 328.80 | 325.35 | 302,655 |
| 2025-12-04 | 326.40 | 334.80 | 326.40 | 333.00 | 329.50 | 391,567 |
| 2025-12-03 | 323.00 | 325.60 | 321.80 | 323.40 | 320.00 | 386,649 |
| 2025-12-02 | 326.80 | 326.80 | 322.00 | 322.00 | 318.62 | 229,571 |
| 2025-12-01 | 322.00 | 328.60 | 318.40 | 325.60 | 322.18 | 533,159 |
| 2025-11-28 | 323.00 | 325.00 | 320.80 | 324.40 | 320.99 | 860,499 |
| 2025-11-27 | 314.80 | 319.00 | 314.80 | 318.80 | 315.45 | 285,151 |
| 2025-11-26 | 316.00 | 316.00 | 312.00 | 314.80 | 311.49 | 166,912 |
| 2025-11-25 | 312.00 | 313.20 | 307.60 | 312.60 | 309.32 | 347,184 |
| 2025-11-24 | 311.80 | 314.00 | 309.20 | 309.60 | 306.35 | 1,077,492 |
| 2025-11-21 | 304.60 | 310.80 | 303.00 | 307.60 | 304.37 | 257,127 |
| 2025-11-20 | 313.80 | 315.20 | 308.20 | 308.20 | 304.96 | 206,394 |
| 2025-11-19 | 304.40 | 310.60 | 301.00 | 308.40 | 305.16 | 328,103 |
| 2025-11-18 | 310.20 | 310.20 | 301.80 | 303.60 | 300.41 | 328,745 |
| 2025-11-17 | 313.40 | 315.40 | 311.80 | 312.60 | 309.32 | 368,854 |
| 2025-11-14 | 312.60 | 314.00 | 309.60 | 313.80 | 310.50 | 252,433 |
| 2025-11-13 | 327.20 | 330.80 | 315.40 | 315.40 | 312.09 | 450,866 |
| 2025-11-12 | 326.40 | 329.80 | 323.40 | 327.00 | 323.56 | 321,363 |
| 2025-11-11 | 321.00 | 326.40 | 319.60 | 324.80 | 321.39 | 340,281 |
| 2025-11-10 | 313.80 | 319.40 | 313.80 | 319.20 | 315.85 | 337,674 |
| 2025-11-07 | 314.00 | 317.00 | 306.80 | 310.80 | 307.53 | 254,139 |
| 2025-11-06 | 318.60 | 319.20 | 311.40 | 312.00 | 308.72 | 279,878 |
| 2025-11-05 | 312.00 | 321.20 | 310.60 | 321.20 | 317.82 | 279,753 |
| 2025-11-04 | 312.20 | 317.40 | 311.80 | 315.00 | 311.69 | 211,500 |
| 2025-11-03 | 321.40 | 321.40 | 316.40 | 316.40 | 313.08 | 251,487 |
| 2025-10-31 | 324.80 | 325.20 | 321.20 | 322.00 | 318.62 | 168,245 |
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.