Addtech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	232.80	234.60	231.60	232.97	226.39	12,256
2024-02-20	235.50	237.00	232.00	234.42	227.80	9,559
2024-02-19	236.20	236.91	234.60	235.29	228.64	14,421
2024-02-16	236.40	237.20	235.00	236.98	230.28	22,461
2024-02-15	236.40	237.20	233.60	234.10	227.48	20,330
2024-02-14	237.40	237.40	234.20	235.64	228.98	26,306
2024-02-13	239.50	240.00	232.00	236.19	229.52	51,198
2024-02-12	242.90	246.40	240.00	242.75	235.89	35,254
2024-02-09	242.30	244.20	242.00	242.60	235.74	54,039
2024-02-08	243.10	243.80	234.80	239.47	232.70	64,531
2024-02-07	234.00	249.60	234.00	243.12	236.25	55,040
2024-02-06	224.40	225.61	220.80	223.12	216.81	16,737
2024-02-05	225.20	227.60	221.00	222.55	216.26	79,563
2024-02-02	230.10	230.20	226.00	226.62	220.22	120,018
2024-02-01	216.00	228.58	216.00	226.67	220.26	38,345
2024-01-31	212.20	216.43	212.06	216.43	210.31	32,922
2024-01-30	213.60	215.00	212.80	214.64	208.57	23,306
2024-01-29	211.30	212.01	208.60	211.96	205.97	149,744
2024-01-26	210.50	211.80	208.00	209.82	203.89	17,496
2024-01-25	206.70	211.60	206.20	210.16	204.22	55,151
2024-01-24	207.05	208.80	206.20	207.24	201.38	7,310
2024-01-23	207.30	208.20	205.59	207.54	201.67	10,806
2024-01-22	205.95	207.33	204.20	206.69	200.84	13,426
2024-01-19	208.40	208.40	205.80	206.20	200.37	306,247
2024-01-18	204.65	209.20	204.40	206.62	200.78	104,196
2024-01-17	202.10	205.00	200.60	202.55	196.83	106,875
2024-01-16	209.40	211.40	208.59	210.87	204.91	18,619
2024-01-15	215.70	215.80	210.56	211.64	205.66	44,744
2024-01-12	214.70	217.40	214.00	215.31	209.22	24,946
2024-01-11	212.60	215.60	211.20	213.62	207.58	21,952
2024-01-10	213.80	214.00	211.40	212.46	206.46	25,248
2024-01-09	214.70	215.00	211.82	213.57	207.54	42,185
2024-01-08	211.70	213.60	209.00	211.44	205.46	19,832
2024-01-05	212.80	212.80	208.79	209.79	203.86	25,877
2024-01-04	213.00	213.20	210.60	211.35	205.37	30,251
2024-01-03	215.00	215.00	211.00	211.58	205.60	13,981
2024-01-02	221.20	223.20	215.99	217.00	210.87	15,615
2023-12-29	222.70	224.80	220.60	223.48	217.16	8,167
2023-12-28	222.30	223.40	220.40	221.82	215.56	46,886
2023-12-27	221.80	223.00	221.80	222.32	216.04	5,406
2023-12-22	220.40	221.20	217.00	221.02	214.78	25,096
2023-12-21	222.70	223.00	217.60	219.32	213.12	17,831
2023-12-20	225.80	225.80	223.00	225.24	218.87	54,885
2023-12-19	225.60	228.40	225.60	226.35	219.96	12,799
2023-12-18	225.60	227.40	224.20	225.32	218.95	182,997
2023-12-15	225.00	229.80	225.00	227.75	221.32	94,544
2023-12-14	214.80	224.80	214.80	224.80	218.45	34,932
2023-12-13	212.16	214.40	212.16	212.76	206.74	25,213
2023-12-12	213.20	213.60	209.40	211.52	205.54	17,544
2023-12-11	209.55	213.40	209.20	212.43	206.43	18,465
2023-12-08	208.25	211.40	208.00	209.94	204.00	28,475
2023-12-07	207.25	208.60	205.80	207.80	201.93	16,556
2023-12-06	202.10	208.20	201.60	205.22	199.42	35,272
2023-12-05	193.10	202.00	193.10	198.40	192.79	23,973
2023-12-04	196.25	196.40	193.80	195.21	189.69	19,740
2023-12-01	195.45	196.60	194.20	196.20	190.65	56,697
2023-11-30	196.85	198.20	194.40	197.03	191.46	44,752
2023-11-29	197.55	202.00	196.00	197.40	191.82	34,763
2023-11-28	199.85	201.00	196.90	198.26	192.66	255,076
2023-11-27	201.20	205.00	199.40	201.96	196.25	51,398

← NewerPage 12 of 21 · 1,243 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.