Addtech AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 338.80 | 340.00 | 335.00 | 337.40 | 330.69 | 195,775 |
| 2025-08-07 | 332.80 | 337.20 | 330.60 | 337.20 | 330.50 | 291,876 |
| 2025-08-06 | 330.40 | 333.80 | 330.00 | 331.00 | 324.42 | 288,762 |
| 2025-08-05 | 328.80 | 331.00 | 328.20 | 329.80 | 323.24 | 161,153 |
| 2025-08-04 | 323.40 | 327.20 | 323.00 | 327.20 | 320.69 | 287,946 |
| 2025-08-01 | 326.20 | 326.40 | 318.00 | 322.00 | 315.60 | 285,525 |
| 2025-07-31 | 333.40 | 336.40 | 330.00 | 330.00 | 323.44 | 322,526 |
| 2025-07-30 | 328.20 | 334.00 | 327.20 | 331.40 | 324.81 | 384,962 |
| 2025-07-29 | 331.40 | 336.20 | 324.20 | 330.80 | 324.22 | 142,127 |
| 2025-07-28 | 339.40 | 339.60 | 330.20 | 331.40 | 324.81 | 153,657 |
| 2025-07-25 | 334.60 | 334.80 | 330.20 | 333.40 | 326.77 | 226,820 |
| 2025-07-24 | 338.20 | 341.00 | 335.80 | 336.00 | 329.32 | 305,053 |
| 2025-07-23 | 339.00 | 340.60 | 335.00 | 335.60 | 328.93 | 302,659 |
| 2025-07-22 | 335.40 | 337.00 | 333.80 | 334.60 | 327.95 | 224,511 |
| 2025-07-21 | 339.40 | 342.00 | 335.60 | 337.40 | 330.69 | 197,354 |
| 2025-07-18 | 344.20 | 346.00 | 337.60 | 339.80 | 333.04 | 264,785 |
| 2025-07-17 | 339.00 | 342.00 | 333.80 | 341.80 | 335.00 | 346,188 |
| 2025-07-16 | 350.60 | 352.40 | 335.80 | 336.40 | 329.71 | 577,630 |
| 2025-07-15 | 345.00 | 350.40 | 334.60 | 344.20 | 337.36 | 656,554 |
| 2025-07-14 | 325.40 | 326.20 | 314.80 | 317.00 | 310.70 | 457,418 |
| 2025-07-11 | 328.60 | 331.20 | 328.00 | 329.60 | 323.05 | 386,646 |
| 2025-07-10 | 325.20 | 332.20 | 324.60 | 330.80 | 324.22 | 333,091 |
| 2025-07-09 | 324.00 | 326.20 | 321.40 | 323.80 | 317.36 | 213,248 |
| 2025-07-08 | 325.20 | 329.40 | 321.40 | 323.60 | 317.17 | 305,733 |
| 2025-07-07 | 326.80 | 326.80 | 324.20 | 324.60 | 318.15 | 231,143 |
| 2025-07-04 | 326.60 | 326.60 | 321.40 | 326.20 | 319.71 | 203,811 |
| 2025-07-03 | 323.60 | 328.80 | 322.80 | 327.20 | 320.69 | 409,170 |
| 2025-07-02 | 323.60 | 324.40 | 319.40 | 323.80 | 317.36 | 356,309 |
| 2025-07-01 | 322.00 | 325.00 | 320.00 | 323.60 | 317.17 | 627,265 |
| 2025-06-30 | 331.80 | 332.80 | 322.00 | 322.00 | 315.60 | 1,718,400 |
| 2025-06-27 | 325.00 | 331.80 | 325.00 | 330.00 | 323.44 | 442,896 |
| 2025-06-26 | 320.60 | 325.00 | 318.80 | 323.40 | 316.97 | 279,085 |
| 2025-06-25 | 322.20 | 322.40 | 316.80 | 319.00 | 312.66 | 754,937 |
| 2025-06-24 | 328.40 | 329.00 | 320.80 | 321.00 | 314.62 | 602,670 |
| 2025-06-23 | 311.80 | 316.00 | 310.80 | 314.80 | 308.54 | 435,011 |
| 2025-06-19 | 314.60 | 315.40 | 312.80 | 313.40 | 307.17 | 481,713 |
| 2025-06-18 | 315.20 | 318.00 | 312.40 | 318.00 | 311.68 | 232,238 |
| 2025-06-17 | 318.00 | 319.00 | 314.60 | 315.20 | 308.93 | 375,616 |
| 2025-06-16 | 313.60 | 321.00 | 312.80 | 320.40 | 314.03 | 606,572 |
| 2025-06-13 | 315.80 | 318.60 | 314.60 | 314.60 | 308.35 | 778,069 |
| 2025-06-12 | 322.00 | 325.80 | 318.60 | 321.00 | 314.62 | 711,488 |
| 2025-06-11 | 329.00 | 330.20 | 323.00 | 323.00 | 316.58 | 611,268 |
| 2025-06-10 | 336.00 | 336.00 | 328.20 | 329.00 | 322.46 | 592,216 |
| 2025-06-09 | 339.40 | 342.00 | 336.00 | 337.20 | 330.50 | 176,793 |
| 2025-06-05 | 335.80 | 340.40 | 335.00 | 339.40 | 332.65 | 203,623 |
| 2025-06-04 | 333.20 | 335.80 | 331.20 | 335.80 | 329.12 | 223,799 |
| 2025-06-03 | 327.20 | 331.20 | 324.60 | 331.20 | 324.62 | 442,817 |
| 2025-06-02 | 327.40 | 329.40 | 322.60 | 326.20 | 319.71 | 658,788 |
| 2025-05-30 | 331.80 | 334.00 | 327.00 | 329.40 | 322.85 | 1,530,374 |
| 2025-05-28 | 332.00 | 335.00 | 332.00 | 333.00 | 326.38 | 226,200 |
| 2025-05-27 | 339.60 | 341.00 | 331.80 | 333.60 | 326.97 | 564,771 |
| 2025-05-26 | 340.00 | 342.80 | 337.20 | 339.60 | 332.85 | 196,973 |
| 2025-05-23 | 336.60 | 340.60 | 325.80 | 334.00 | 327.36 | 323,741 |
| 2025-05-22 | 346.00 | 346.00 | 330.20 | 334.80 | 328.14 | 671,438 |
| 2025-05-21 | 352.20 | 355.80 | 346.80 | 348.40 | 341.47 | 435,297 |
| 2025-05-20 | 357.00 | 357.00 | 350.60 | 353.60 | 346.57 | 592,339 |
| 2025-05-19 | 353.80 | 357.00 | 348.00 | 357.00 | 349.90 | 451,788 |
| 2025-05-16 | 361.00 | 365.00 | 352.80 | 356.00 | 348.92 | 497,177 |
| 2025-05-15 | 348.80 | 362.00 | 340.40 | 359.80 | 352.65 | 1,298,503 |
| 2025-05-14 | 351.00 | 352.60 | 347.60 | 349.60 | 342.65 | 521,323 |
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.