Addtech AB (publ.) (LON:0QI7)
London · Delayed Price · Currency is GBP · Price in SEK 318.50
-2.70 (-0.84%)
Feb 12, 2026, 4:29 PM GMT
Addtech AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 317.60 | 317.60 | 315.10 | 315.10 | - | -0.22% | 1,279 |
| Feb 11, 2026 | 321.80 | 321.70 | 315.80 | 315.80 | 315.80 | -2.36% | 69,603 |
| Feb 10, 2026 | 326.70 | 328.60 | 322.80 | 323.44 | 323.44 | -0.66% | 489,033 |
| Feb 9, 2026 | 327.10 | 327.80 | 322.60 | 325.60 | 325.60 | -0.12% | 61,470 |
| Feb 6, 2026 | 308.80 | 327.40 | 309.40 | 326.00 | 326.00 | 5.57% | 32,812 |
| Feb 5, 2026 | 307.10 | 314.40 | 306.10 | 308.80 | 308.80 | 0.13% | 118,077 |
| Feb 4, 2026 | 298.10 | 311.60 | 298.60 | 308.40 | 308.40 | 2.80% | 44,659 |
| Feb 3, 2026 | 297.20 | 300.00 | 295.20 | 300.00 | 300.00 | 1.69% | 92,918 |
| Feb 2, 2026 | 288.00 | 297.00 | 287.60 | 295.00 | 295.00 | 1.20% | 44,753 |
| Jan 30, 2026 | 294.70 | 294.60 | 290.20 | 291.50 | 291.50 | -1.12% | 45,333 |
| Jan 29, 2026 | 293.20 | 296.80 | 292.00 | 294.80 | 294.80 | 0.67% | 31,300 |
| Jan 28, 2026 | 297.80 | 297.60 | 291.60 | 292.84 | 292.84 | -1.27% | 178,109 |
| Jan 27, 2026 | 297.40 | 299.20 | 296.60 | 296.60 | 296.60 | 0.58% | 33,699 |
| Jan 26, 2026 | 297.00 | 297.60 | 292.20 | 294.88 | 294.88 | -1.19% | 63,470 |
| Jan 23, 2026 | 300.60 | 300.40 | 296.80 | 298.44 | 298.44 | -1.70% | 184,144 |
| Jan 22, 2026 | 301.80 | 305.60 | 302.80 | 303.60 | 303.60 | 2.24% | 23,216 |
| Jan 21, 2026 | 301.20 | 302.00 | 293.00 | 296.95 | 296.94 | -1.28% | 255,612 |
| Jan 20, 2026 | 297.60 | 303.40 | 298.40 | 300.80 | 300.80 | -0.46% | 38,078 |
| Jan 19, 2026 | 310.10 | 307.00 | 300.40 | 302.20 | 302.20 | -4.13% | 5,382 |
| Jan 16, 2026 | 315.50 | 316.60 | 313.20 | 315.22 | 315.22 | -0.23% | 15,278 |
| Jan 15, 2026 | 314.30 | 317.80 | 313.60 | 315.96 | 315.96 | 1.38% | 47,990 |
| Jan 14, 2026 | 318.70 | 319.20 | 310.40 | 311.66 | 311.66 | -2.50% | 191,230 |
| Jan 13, 2026 | 329.20 | 325.40 | 318.00 | 319.64 | 319.64 | -2.24% | 299,235 |
| Jan 12, 2026 | 330.70 | 331.60 | 326.40 | 326.98 | 326.98 | 0.24% | 5,527 |
| Jan 9, 2026 | 328.60 | 330.00 | 324.60 | 326.21 | 326.21 | -0.61% | 9,623 |
| Jan 8, 2026 | 334.50 | 334.00 | 325.40 | 328.20 | 328.19 | -1.61% | 44,121 |
| Jan 7, 2026 | 322.90 | 335.80 | 322.30 | 333.55 | 333.55 | 5.10% | 14,498 |
| Jan 5, 2026 | 319.30 | 318.55 | 314.80 | 317.36 | 317.36 | 0.14% | 2,676 |
| Jan 2, 2026 | 327.70 | 323.80 | 315.80 | 316.90 | 316.90 | -3.03% | 8,470 |
| Dec 30, 2025 | 325.40 | 327.40 | 325.40 | 326.80 | 326.80 | -0.06% | 3,383 |
| Dec 29, 2025 | 326.70 | 327.80 | 323.80 | 327.00 | 327.00 | 0.55% | 29,965 |
| Dec 23, 2025 | 327.10 | 327.80 | 324.80 | 325.20 | 325.20 | -0.18% | 6,905 |
| Dec 22, 2025 | 327.70 | 328.40 | 323.40 | 325.80 | 325.80 | -0.12% | 5,471 |
| Dec 19, 2025 | 322.50 | 326.60 | 323.80 | 326.20 | 326.20 | 0.34% | 19,174 |
| Dec 18, 2025 | 324.60 | 325.80 | 320.00 | 325.10 | 325.10 | -0.17% | 25,536 |
| Dec 17, 2025 | 334.10 | 332.00 | 323.20 | 325.64 | 325.64 | -1.66% | 28,965 |
| Dec 16, 2025 | 334.50 | 335.20 | 329.20 | 331.13 | 331.13 | -1.78% | 77,391 |
| Dec 15, 2025 | 336.40 | 340.40 | 335.40 | 337.12 | 337.12 | -0.49% | 23,388 |
| Dec 12, 2025 | 335.70 | 341.00 | 334.40 | 338.78 | 338.78 | 2.23% | 15,891 |
| Dec 11, 2025 | 327.70 | 334.00 | 326.20 | 331.37 | 331.37 | 2.74% | 61,443 |
| Dec 10, 2025 | 324.60 | 324.10 | 321.20 | 322.52 | 322.52 | -0.98% | 32,050 |
| Dec 9, 2025 | 327.30 | 327.60 | 324.40 | 325.72 | 325.72 | -0.60% | 12,788 |
| Dec 8, 2025 | 329.40 | 330.20 | 326.20 | 327.69 | 327.69 | -0.62% | 22,150 |
| Dec 5, 2025 | 333.20 | 334.00 | 328.00 | 329.74 | 329.74 | -1.03% | 25,513 |
| Dec 4, 2025 | 326.10 | 334.80 | 327.20 | 333.17 | 333.17 | 2.85% | 47,448 |
| Dec 3, 2025 | 323.10 | 325.00 | 322.10 | 323.93 | 323.93 | -0.10% | 2,843 |
| Dec 2, 2025 | 326.70 | 327.40 | 322.00 | 324.25 | 324.25 | -0.16% | 28,898 |
| Dec 1, 2025 | 321.60 | 327.00 | 322.00 | 324.77 | 324.77 | 0.11% | 24,631 |
| Nov 28, 2025 | 324.00 | 324.80 | 320.80 | 324.40 | 324.40 | 2.08% | 37,899 |
| Nov 27, 2025 | 315.50 | 319.20 | 316.80 | 317.78 | 317.78 | 0.92% | 7,866 |