Addtech AB (publ.) (LON:0QI7)
London · Delayed Price · Currency is GBP · Price in SEK 303.20
+2.30 (0.77%)
At close: Oct 20, 2025
Addtech AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 323.70 | 332.40 | 323.00 | 332.00 | 332.00 | 1.81% | 371,971 |
| Oct 23, 2025 | 326.30 | 330.60 | 316.00 | 326.09 | 326.09 | 5.53% | 182,181 |
| Oct 22, 2025 | 308.80 | 311.00 | 307.20 | 309.01 | 309.01 | 0.60% | 23,320 |
| Oct 21, 2025 | 301.40 | 311.20 | 303.00 | 307.16 | 307.16 | 1.31% | 322,629 |
| Oct 20, 2025 | 302.50 | 303.60 | 301.20 | 303.20 | 303.20 | 0.77% | 27,208 |
| Oct 17, 2025 | 298.30 | 303.40 | 297.60 | 300.90 | 300.90 | -0.47% | 63,351 |
| Oct 16, 2025 | 303.30 | 304.00 | 300.80 | 302.30 | 302.30 | 0.32% | 262,344 |
| Oct 15, 2025 | 301.00 | 302.40 | 300.20 | 301.34 | 301.34 | 2.27% | 33,285 |
| Oct 14, 2025 | 297.60 | 298.80 | 294.10 | 294.65 | 294.65 | -1.29% | 17,921 |
| Oct 13, 2025 | 301.00 | 301.60 | 297.60 | 298.51 | 298.51 | -1.65% | 125,235 |
| Oct 10, 2025 | 308.00 | 307.80 | 301.80 | 303.50 | 303.50 | -2.10% | 130,492 |
| Oct 9, 2025 | 308.20 | 310.20 | 306.00 | 310.00 | 310.00 | 0.21% | 26,918 |
| Oct 8, 2025 | 304.80 | 310.60 | 304.20 | 309.36 | 309.36 | 1.57% | 30,019 |
| Oct 7, 2025 | 305.60 | 305.60 | 303.60 | 304.58 | 304.58 | 0.14% | 65,841 |
| Oct 6, 2025 | 301.80 | 305.40 | 299.00 | 304.17 | 304.17 | 0.65% | 125,953 |
| Oct 3, 2025 | 306.50 | 308.40 | 300.60 | 302.20 | 302.20 | -2.73% | 76,438 |
| Oct 2, 2025 | 309.20 | 312.80 | 305.40 | 310.69 | 310.69 | 1.50% | 128,012 |
| Oct 1, 2025 | 305.40 | 307.60 | 302.40 | 306.11 | 306.11 | 1.05% | 193,664 |
| Sep 30, 2025 | 309.20 | 305.60 | 299.60 | 302.92 | 302.92 | -3.03% | 132,490 |
| Sep 29, 2025 | 314.10 | 315.80 | 308.50 | 312.37 | 312.37 | 0.57% | 43,326 |
| Sep 26, 2025 | 311.30 | 312.40 | 309.20 | 310.61 | 310.61 | -0.19% | 33,345 |
| Sep 25, 2025 | 314.70 | 312.90 | 309.20 | 311.21 | 311.21 | -2.30% | 21,743 |
| Sep 24, 2025 | 321.80 | 320.20 | 314.80 | 318.55 | 318.55 | -2.06% | 34,858 |
| Sep 23, 2025 | 321.80 | 327.20 | 322.00 | 325.26 | 325.26 | 1.21% | 54,610 |
| Sep 22, 2025 | 323.70 | 325.10 | 319.80 | 321.36 | 321.36 | -1.07% | 48,875 |
| Sep 19, 2025 | 323.10 | 327.10 | 322.60 | 324.85 | 324.85 | 0.22% | 160,231 |
| Sep 18, 2025 | 322.50 | 326.60 | 323.00 | 324.13 | 324.13 | -0.68% | 83,082 |
| Sep 17, 2025 | 332.80 | 333.20 | 321.40 | 326.34 | 326.34 | -1.73% | 153,257 |
| Sep 16, 2025 | 337.60 | 339.40 | 329.80 | 332.10 | 332.10 | -0.98% | 360,493 |
| Sep 15, 2025 | 335.50 | 338.20 | 333.60 | 335.40 | 335.40 | 0.45% | 3,756 |
| Sep 12, 2025 | 332.40 | 335.80 | 330.50 | 333.89 | 333.89 | 0.72% | 161,624 |
| Sep 11, 2025 | 332.80 | 333.80 | 328.00 | 331.52 | 331.52 | 0.09% | 144,031 |
| Sep 10, 2025 | 330.10 | 334.60 | 329.40 | 331.22 | 331.22 | 0.61% | 574,046 |
| Sep 9, 2025 | 328.60 | 330.80 | 327.20 | 329.23 | 329.23 | 1.61% | 10,128 |
| Sep 8, 2025 | 325.00 | 327.80 | 322.60 | 324.00 | 324.00 | 0.52% | 31,669 |
| Sep 5, 2025 | 319.70 | 325.00 | 320.20 | 322.32 | 322.32 | 1.23% | 16,001 |
| Sep 4, 2025 | 321.60 | 321.80 | 316.20 | 318.39 | 318.39 | -0.09% | 86,198 |
| Sep 3, 2025 | 320.20 | 321.80 | 318.00 | 318.67 | 318.67 | -0.09% | 1,167,459 |
| Sep 2, 2025 | 328.60 | 330.00 | 317.60 | 318.96 | 318.96 | -3.24% | 10,938 |
| Sep 1, 2025 | 332.00 | 332.80 | 328.40 | 329.65 | 329.65 | -1.51% | 18,710 |
| Aug 29, 2025 | 335.30 | 336.70 | 331.60 | 334.71 | 334.71 | -0.22% | 16,422 |
| Aug 28, 2025 | 336.40 | 337.20 | 332.80 | 335.47 | 335.47 | -0.21% | 291,067 |
| Aug 27, 2025 | 337.40 | 338.40 | 334.70 | 336.17 | 332.99 | -1.08% | 16,150 |
| Aug 26, 2025 | 343.10 | 343.50 | 337.60 | 339.84 | 336.62 | -1.20% | 13,449 |
| Aug 25, 2025 | 345.40 | 345.70 | 342.40 | 343.97 | 340.71 | -0.96% | 8,508 |
| Aug 22, 2025 | 338.50 | 348.20 | 339.80 | 347.30 | 344.01 | 0.95% | 19,762 |
| Aug 21, 2025 | 344.80 | 345.00 | 340.00 | 344.02 | 340.76 | -0.28% | 305,102 |
| Aug 20, 2025 | 341.40 | 347.40 | 340.40 | 344.99 | 341.72 | 2.15% | 1,719,924 |
| Aug 19, 2025 | 333.40 | 344.60 | 331.20 | 337.73 | 334.52 | 1.87% | 25,796 |
| Aug 18, 2025 | 339.30 | 340.40 | 329.40 | 331.51 | 328.37 | -2.26% | 23,566 |