Addtech AB (publ.) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	335.40	343.80	335.00	343.80	336.96	206,138
2025-02-12	335.00	336.40	329.00	332.80	326.18	225,219
2025-02-11	330.40	334.60	329.20	333.80	327.16	276,574
2025-02-10	323.00	331.20	322.60	330.40	323.83	244,596
2025-02-07	324.40	328.00	322.80	323.00	316.58	251,241
2025-02-06	321.20	325.80	316.80	324.40	317.95	328,039
2025-02-05	315.00	320.80	311.40	318.00	311.68	338,798
2025-02-04	319.20	327.80	309.80	314.80	308.54	538,972
2025-02-03	314.20	322.80	310.00	321.00	314.62	282,257
2025-01-31	319.80	326.60	318.80	324.40	317.95	298,279
2025-01-30	316.00	320.20	314.40	320.20	313.83	257,495
2025-01-29	315.20	318.60	311.80	314.80	308.54	231,688
2025-01-28	311.00	316.00	310.40	313.60	307.37	222,267
2025-01-27	312.00	315.20	305.20	310.80	304.62	313,015
2025-01-24	318.60	320.20	316.40	319.00	312.66	169,127
2025-01-23	317.00	318.20	312.60	317.20	310.89	197,954
2025-01-22	312.00	320.80	311.60	317.00	310.70	277,789
2025-01-21	310.20	311.60	307.20	311.60	305.41	230,747
2025-01-20	308.00	313.80	307.20	310.60	304.42	146,263
2025-01-17	306.20	309.80	302.80	307.60	301.48	306,173
2025-01-16	302.20	309.80	302.20	308.00	301.88	210,661
2025-01-15	290.20	302.20	289.80	301.20	295.21	254,223
2025-01-14	289.40	290.80	286.40	289.00	283.25	289,754
2025-01-13	286.00	289.20	280.80	288.20	282.47	326,841
2025-01-10	290.00	295.00	287.80	287.80	282.08	212,426
2025-01-09	296.40	297.80	288.60	290.40	284.63	181,094
2025-01-08	302.80	305.00	297.00	297.00	291.10	351,821
2025-01-07	309.20	311.00	300.20	303.00	296.98	289,057
2025-01-03	303.80	306.20	303.40	305.20	299.13	177,673
2025-01-02	303.60	306.20	302.20	304.40	298.35	254,054
2024-12-30	302.60	303.00	298.80	301.20	295.21	307,103
2024-12-27	302.80	305.60	301.80	303.40	297.37	235,065
2024-12-23	302.00	305.40	300.00	302.80	296.78	126,250
2024-12-20	300.60	304.40	297.00	303.00	296.98	668,747
2024-12-19	314.20	316.00	302.60	302.60	296.58	303,707
2024-12-18	317.40	320.60	314.80	318.40	312.07	268,717
2024-12-17	314.80	317.20	309.20	316.00	309.72	518,687
2024-12-16	309.20	315.20	308.40	315.20	308.93	294,476
2024-12-13	306.40	311.20	306.40	309.60	303.44	255,827
2024-12-12	312.60	314.00	305.80	306.40	300.31	1,193,049
2024-12-11	307.40	313.20	307.40	312.60	306.39	174,089
2024-12-10	309.40	311.60	307.40	309.20	303.05	200,928
2024-12-09	315.00	316.60	309.20	310.00	303.84	245,750
2024-12-06	312.00	316.60	310.00	315.00	308.74	223,989
2024-12-05	318.80	319.00	311.80	313.00	306.78	224,234
2024-12-04	313.60	320.80	313.60	319.20	312.85	471,244
2024-12-03	308.80	313.60	306.60	313.20	306.97	495,882
2024-12-02	299.20	308.60	297.20	308.00	301.88	513,478
2024-11-29	301.20	302.80	299.60	300.00	294.04	345,495
2024-11-28	302.20	304.80	300.00	301.20	295.21	331,445
2024-11-27	302.40	304.60	299.20	300.00	294.04	333,703
2024-11-26	299.00	305.20	298.00	302.40	296.39	392,530
2024-11-25	300.00	301.20	297.60	301.20	295.21	1,915,235
2024-11-22	290.40	299.00	290.40	298.40	292.47	255,314
2024-11-21	285.60	290.40	284.40	290.40	284.63	178,375
2024-11-20	291.20	294.00	285.20	286.20	280.51	151,790
2024-11-19	293.40	295.80	285.20	289.40	283.65	238,250
2024-11-18	297.00	298.00	290.40	292.40	286.59	186,619
2024-11-15	300.00	300.40	295.00	296.60	290.70	191,136
2024-11-14	301.20	303.00	299.40	302.00	296.00	224,069

← NewerPage 8 of 21 · 1,260 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.