Addtech AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	354.80	355.80	349.00	350.80	343.83	430,106
2025-05-12	348.60	355.60	345.60	354.80	347.75	574,943
2025-05-09	344.20	347.80	343.80	345.00	338.14	246,398
2025-05-08	335.40	345.40	335.40	343.60	336.77	346,057
2025-05-07	335.00	335.60	331.20	333.00	326.38	313,241
2025-05-06	330.00	333.60	325.80	333.60	326.97	310,481
2025-05-05	329.40	330.80	327.00	330.00	323.44	150,913
2025-05-02	327.60	329.80	323.40	329.40	322.85	234,116
2025-04-30	319.00	324.60	315.40	324.60	318.15	272,084
2025-04-29	313.40	316.60	310.60	316.00	309.72	268,088
2025-04-28	315.00	316.60	312.20	312.40	306.19	130,764
2025-04-25	310.60	316.00	307.20	313.40	307.17	173,380
2025-04-24	304.60	309.00	302.40	308.00	301.88	306,342
2025-04-23	298.20	308.20	297.80	305.80	299.72	351,285
2025-04-22	294.80	295.20	285.20	294.00	288.15	312,248
2025-04-17	298.00	300.00	295.20	296.00	290.12	80,645
2025-04-16	301.20	303.40	293.80	298.60	292.66	262,085
2025-04-15	294.20	304.20	293.40	304.00	297.96	208,699
2025-04-14	292.40	294.60	286.00	293.40	287.57	195,841
2025-04-11	287.00	287.00	276.40	284.60	278.94	643,839
2025-04-10	303.20	304.80	284.20	285.40	279.73	436,072
2025-04-09	266.60	274.40	266.00	269.40	264.04	601,459
2025-04-08	274.80	281.00	272.00	277.20	271.69	446,764
2025-04-07	255.40	290.60	254.20	269.40	264.04	773,064
2025-04-04	296.80	303.40	279.00	279.00	273.45	478,194
2025-04-03	294.20	301.00	291.00	300.00	294.04	350,558
2025-04-02	296.00	302.80	294.20	302.80	296.78	303,222
2025-04-01	295.40	299.40	292.00	296.80	290.90	259,071
2025-03-31	292.00	293.60	286.60	292.80	286.98	392,322
2025-03-28	296.20	298.40	292.20	294.60	288.74	172,867
2025-03-27	295.00	298.00	293.00	297.80	291.88	314,976
2025-03-26	306.20	306.20	295.40	298.80	292.86	744,229
2025-03-25	306.20	307.80	301.40	305.40	299.33	187,147
2025-03-24	307.40	310.80	303.40	306.00	299.92	202,971
2025-03-21	314.40	317.00	302.40	306.00	299.92	2,884,013
2025-03-20	317.40	318.60	311.00	316.20	309.91	342,900
2025-03-19	310.60	319.00	310.00	316.80	310.50	430,821
2025-03-18	307.00	314.00	306.60	311.80	305.60	311,350
2025-03-17	301.60	305.80	301.00	305.00	298.94	248,984
2025-03-14	295.60	302.60	295.20	301.60	295.60	235,942
2025-03-13	296.20	300.40	294.60	295.00	289.14	331,392
2025-03-12	297.40	303.60	295.20	298.20	292.27	248,867
2025-03-11	304.20	305.40	293.00	293.20	287.37	356,454
2025-03-10	308.60	309.00	298.40	301.80	295.80	287,937
2025-03-07	308.20	309.80	304.60	308.60	302.46	554,515
2025-03-06	318.40	319.40	307.20	311.60	305.41	838,747
2025-03-05	320.00	329.00	317.60	318.40	312.07	359,239
2025-03-04	322.00	323.60	313.80	314.00	307.76	224,024
2025-03-03	324.00	330.00	323.80	325.00	318.54	385,121
2025-02-28	322.00	326.80	320.20	323.60	317.17	666,813
2025-02-27	329.40	330.20	323.00	324.80	318.34	304,162
2025-02-26	330.20	334.40	330.20	332.00	325.40	288,149
2025-02-25	335.80	338.60	327.20	327.20	320.69	511,322
2025-02-24	336.60	340.20	330.20	337.20	330.50	298,195
2025-02-21	342.40	345.20	335.20	337.00	330.30	344,163
2025-02-20	337.60	342.80	337.20	341.60	334.81	181,080
2025-02-19	349.20	349.60	333.80	337.60	330.89	313,072
2025-02-18	349.00	351.60	346.60	349.60	342.65	319,081
2025-02-17	343.80	348.00	342.80	345.20	338.34	231,386
2025-02-14	342.80	345.80	341.60	343.80	336.96	227,910

← NewerPage 7 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.