Addtech AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 324.80 | 325.20 | 321.20 | 322.00 | 318.62 | 168,245 |
| 2025-10-30 | 325.60 | 326.80 | 323.00 | 324.60 | 321.19 | 160,597 |
| 2025-10-29 | 329.20 | 330.00 | 325.00 | 325.60 | 322.18 | 236,704 |
| 2025-10-28 | 332.00 | 334.00 | 328.60 | 328.60 | 325.15 | 261,550 |
| 2025-10-27 | 332.80 | 334.00 | 330.40 | 332.60 | 329.11 | 235,540 |
| 2025-10-24 | 323.00 | 333.20 | 321.40 | 332.40 | 328.91 | 401,185 |
| 2025-10-23 | 327.20 | 331.00 | 313.40 | 322.20 | 318.81 | 502,958 |
| 2025-10-22 | 309.40 | 311.20 | 306.20 | 310.20 | 306.94 | 290,513 |
| 2025-10-21 | 303.00 | 311.20 | 302.60 | 311.20 | 307.93 | 431,377 |
| 2025-10-20 | 303.00 | 303.80 | 300.80 | 303.20 | 300.01 | 205,039 |
| 2025-10-17 | 300.00 | 304.00 | 297.00 | 301.40 | 298.23 | 327,682 |
| 2025-10-16 | 303.40 | 304.60 | 300.60 | 304.00 | 300.81 | 243,405 |
| 2025-10-15 | 301.40 | 303.00 | 299.80 | 301.60 | 298.43 | 268,947 |
| 2025-10-14 | 297.80 | 298.80 | 293.80 | 298.80 | 295.66 | 264,167 |
| 2025-10-13 | 301.00 | 303.00 | 297.20 | 300.40 | 297.24 | 313,050 |
| 2025-10-10 | 307.80 | 309.00 | 300.00 | 300.00 | 296.85 | 250,970 |
| 2025-10-09 | 307.80 | 312.20 | 306.00 | 307.80 | 304.57 | 377,056 |
| 2025-10-08 | 305.00 | 310.80 | 303.60 | 307.40 | 304.17 | 497,793 |
| 2025-10-07 | 305.40 | 305.60 | 303.00 | 305.20 | 301.99 | 277,374 |
| 2025-10-06 | 302.80 | 305.80 | 299.20 | 305.80 | 302.59 | 506,569 |
| 2025-10-03 | 306.40 | 308.80 | 300.60 | 303.80 | 300.61 | 724,127 |
| 2025-10-02 | 309.00 | 313.00 | 304.60 | 306.80 | 303.58 | 454,786 |
| 2025-10-01 | 304.60 | 307.60 | 301.60 | 307.40 | 304.17 | 411,358 |
| 2025-09-30 | 308.80 | 308.80 | 298.60 | 305.20 | 301.99 | 505,633 |
| 2025-09-29 | 313.40 | 316.00 | 308.40 | 309.80 | 306.54 | 281,069 |
| 2025-09-26 | 310.40 | 312.40 | 309.00 | 312.00 | 308.72 | 199,992 |
| 2025-09-25 | 314.80 | 314.80 | 308.80 | 310.00 | 306.74 | 299,776 |
| 2025-09-24 | 321.80 | 321.80 | 314.60 | 314.80 | 311.49 | 208,218 |
| 2025-09-23 | 322.00 | 327.40 | 321.60 | 323.60 | 320.20 | 207,057 |
| 2025-09-22 | 324.00 | 325.60 | 319.60 | 321.60 | 318.22 | 198,558 |
| 2025-09-19 | 323.40 | 327.20 | 321.00 | 324.00 | 320.60 | 573,976 |
| 2025-09-18 | 322.40 | 326.60 | 322.40 | 323.40 | 320.00 | 210,679 |
| 2025-09-17 | 333.20 | 333.20 | 321.20 | 321.40 | 318.02 | 230,485 |
| 2025-09-16 | 338.00 | 339.20 | 329.80 | 329.80 | 326.33 | 365,749 |
| 2025-09-15 | 335.60 | 338.20 | 333.20 | 337.60 | 334.05 | 230,873 |
| 2025-09-12 | 332.80 | 336.20 | 330.20 | 333.60 | 330.09 | 305,737 |
| 2025-09-11 | 331.20 | 334.40 | 327.80 | 331.80 | 328.31 | 360,547 |
| 2025-09-10 | 329.80 | 334.60 | 329.40 | 330.60 | 327.13 | 400,250 |
| 2025-09-09 | 328.60 | 331.60 | 326.20 | 329.00 | 325.54 | 590,771 |
| 2025-09-08 | 324.20 | 328.20 | 322.60 | 327.00 | 323.56 | 264,051 |
| 2025-09-05 | 320.00 | 325.40 | 319.60 | 323.40 | 320.00 | 210,476 |
| 2025-09-04 | 322.20 | 322.20 | 315.60 | 319.40 | 316.04 | 308,436 |
| 2025-09-03 | 319.60 | 322.00 | 317.40 | 321.40 | 318.02 | 279,682 |
| 2025-09-02 | 328.40 | 330.60 | 317.60 | 318.80 | 315.45 | 259,309 |
| 2025-09-01 | 332.00 | 333.60 | 328.00 | 328.40 | 324.95 | 275,652 |
| 2025-08-29 | 334.80 | 337.80 | 331.60 | 331.60 | 328.12 | 349,754 |
| 2025-08-28 | 337.00 | 338.20 | 332.00 | 336.40 | 332.87 | 195,515 |
| 2025-08-27 | 337.60 | 338.40 | 334.60 | 337.80 | 331.08 | 190,514 |
| 2025-08-26 | 342.60 | 343.80 | 337.40 | 337.60 | 330.89 | 544,894 |
| 2025-08-25 | 346.60 | 347.00 | 342.00 | 344.60 | 337.75 | 103,508 |
| 2025-08-22 | 339.00 | 348.20 | 338.60 | 348.20 | 341.28 | 187,697 |
| 2025-08-21 | 344.80 | 345.80 | 340.00 | 340.00 | 333.24 | 241,843 |
| 2025-08-20 | 340.40 | 347.80 | 340.20 | 345.60 | 338.73 | 345,277 |
| 2025-08-19 | 333.40 | 344.60 | 331.00 | 344.60 | 337.75 | 415,705 |
| 2025-08-18 | 339.20 | 341.40 | 329.00 | 333.00 | 326.38 | 174,177 |
| 2025-08-15 | 340.60 | 341.60 | 337.40 | 339.00 | 332.26 | 238,700 |
| 2025-08-14 | 337.80 | 340.60 | 337.60 | 338.20 | 331.48 | 185,898 |
| 2025-08-13 | 340.00 | 341.00 | 336.80 | 337.40 | 330.69 | 187,089 |
| 2025-08-12 | 336.40 | 339.00 | 334.40 | 338.20 | 331.48 | 111,605 |
| 2025-08-11 | 338.40 | 339.60 | 334.80 | 334.80 | 328.14 | 99,822 |
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.