Addtech AB (publ.) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 300.60 | 301.40 | 293.60 | 299.00 | 293.06 | 251,396 |
| 2024-11-12 | 305.60 | 307.60 | 301.20 | 302.80 | 296.78 | 220,785 |
| 2024-11-11 | 306.20 | 312.00 | 306.20 | 309.00 | 302.86 | 177,107 |
| 2024-11-08 | 309.40 | 309.80 | 303.40 | 304.00 | 297.96 | 265,970 |
| 2024-11-07 | 303.00 | 313.20 | 303.00 | 308.20 | 302.07 | 319,785 |
| 2024-11-06 | 314.40 | 320.00 | 303.00 | 303.00 | 296.98 | 367,417 |
| 2024-11-05 | 307.20 | 315.00 | 305.60 | 311.80 | 305.60 | 250,970 |
| 2024-11-04 | 301.00 | 309.80 | 301.00 | 308.20 | 302.07 | 251,146 |
| 2024-11-01 | 295.60 | 302.40 | 295.60 | 301.00 | 295.02 | 195,738 |
| 2024-10-31 | 295.20 | 300.40 | 293.00 | 295.40 | 289.53 | 422,634 |
| 2024-10-30 | 299.60 | 303.80 | 297.40 | 298.00 | 292.08 | 304,499 |
| 2024-10-29 | 302.00 | 304.40 | 296.40 | 299.60 | 293.64 | 341,942 |
| 2024-10-28 | 296.00 | 306.00 | 293.40 | 301.20 | 295.21 | 650,552 |
| 2024-10-25 | 281.00 | 298.40 | 281.00 | 296.00 | 290.12 | 535,046 |
| 2024-10-24 | 268.00 | 288.40 | 261.60 | 279.80 | 274.24 | 694,083 |
| 2024-10-23 | 293.80 | 298.00 | 291.00 | 295.60 | 289.72 | 400,408 |
| 2024-10-22 | 295.00 | 296.60 | 288.40 | 295.20 | 289.33 | 265,009 |
| 2024-10-21 | 301.80 | 301.80 | 295.40 | 296.60 | 290.70 | 216,725 |
| 2024-10-18 | 300.20 | 305.20 | 298.20 | 302.40 | 296.39 | 269,279 |
| 2024-10-17 | 300.40 | 304.00 | 299.20 | 301.60 | 295.60 | 204,124 |
| 2024-10-16 | 303.20 | 303.20 | 294.00 | 299.20 | 293.25 | 411,416 |
| 2024-10-15 | 301.20 | 311.20 | 301.20 | 304.20 | 298.15 | 549,008 |
| 2024-10-14 | 298.80 | 300.60 | 294.20 | 300.40 | 294.43 | 306,183 |
| 2024-10-11 | 290.20 | 300.00 | 289.80 | 299.00 | 293.06 | 350,401 |
| 2024-10-10 | 303.00 | 303.20 | 284.20 | 289.80 | 284.04 | 390,428 |
| 2024-10-09 | 299.20 | 303.00 | 296.80 | 303.00 | 296.98 | 347,759 |
| 2024-10-08 | 295.20 | 299.20 | 294.80 | 297.80 | 291.88 | 302,105 |
| 2024-10-07 | 300.00 | 300.00 | 295.00 | 297.00 | 291.10 | 588,319 |
| 2024-10-04 | 303.00 | 304.40 | 299.20 | 300.00 | 294.04 | 360,988 |
| 2024-10-03 | 303.80 | 304.60 | 300.80 | 303.40 | 297.37 | 340,455 |
| 2024-10-02 | 301.60 | 305.40 | 298.40 | 305.40 | 299.33 | 357,200 |
| 2024-10-01 | 304.80 | 308.00 | 301.60 | 302.00 | 296.00 | 593,699 |
| 2024-09-30 | 302.80 | 304.20 | 299.40 | 304.20 | 298.15 | 803,658 |
| 2024-09-27 | 303.60 | 305.40 | 301.60 | 302.80 | 296.78 | 284,383 |
| 2024-09-26 | 303.40 | 305.80 | 302.20 | 304.60 | 298.54 | 406,710 |
| 2024-09-25 | 293.60 | 300.40 | 292.20 | 300.40 | 294.43 | 571,361 |
| 2024-09-24 | 300.00 | 300.00 | 293.20 | 297.00 | 291.10 | 406,312 |
| 2024-09-23 | 301.40 | 303.20 | 297.00 | 298.40 | 292.47 | 833,729 |
| 2024-09-20 | 306.60 | 312.20 | 303.80 | 305.80 | 299.72 | 1,046,163 |
| 2024-09-19 | 307.60 | 310.20 | 304.80 | 308.40 | 302.27 | 580,468 |
| 2024-09-18 | 311.60 | 311.80 | 304.00 | 304.20 | 298.15 | 450,143 |
| 2024-09-17 | 312.60 | 315.20 | 311.40 | 312.40 | 306.19 | 331,428 |
| 2024-09-16 | 309.80 | 313.00 | 308.20 | 311.40 | 305.21 | 431,377 |
| 2024-09-13 | 310.20 | 311.80 | 306.00 | 310.80 | 304.62 | 278,297 |
| 2024-09-12 | 308.00 | 310.20 | 305.80 | 309.20 | 303.05 | 258,424 |
| 2024-09-11 | 305.00 | 308.00 | 299.00 | 301.80 | 295.80 | 352,861 |
| 2024-09-10 | 306.40 | 309.60 | 301.20 | 304.00 | 297.96 | 668,706 |
| 2024-09-09 | 305.40 | 308.20 | 305.20 | 306.40 | 300.31 | 239,774 |
| 2024-09-06 | 303.40 | 307.60 | 300.20 | 303.00 | 296.98 | 548,974 |
| 2024-09-05 | 317.60 | 317.80 | 302.00 | 304.00 | 297.96 | 534,770 |
| 2024-09-04 | 317.60 | 322.20 | 314.80 | 319.60 | 313.25 | 419,545 |
| 2024-09-03 | 330.80 | 334.40 | 323.00 | 323.40 | 316.97 | 399,375 |
| 2024-09-02 | 324.80 | 332.40 | 318.60 | 332.40 | 325.79 | 316,668 |
| 2024-08-30 | 326.40 | 331.40 | 323.20 | 324.80 | 318.34 | 10,842,400 |
| 2024-08-29 | 325.40 | 326.60 | 318.80 | 324.80 | 318.34 | 459,357 |
| 2024-08-28 | 322.00 | 330.00 | 321.60 | 325.00 | 318.54 | 633,486 |
| 2024-08-27 | 322.40 | 325.60 | 319.00 | 320.00 | 313.64 | 241,835 |
| 2024-08-26 | 325.20 | 325.20 | 318.00 | 322.40 | 315.99 | 242,059 |
| 2024-08-23 | 324.00 | 328.00 | 321.80 | 326.00 | 319.52 | 229,042 |
| 2024-08-22 | 323.00 | 330.00 | 321.20 | 325.40 | 316.19 | 420,774 |
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.