Addtech AB (publ.) (LON:0QI7)
London · Delayed Price · Currency is GBP · Price in SEK 308.00
+0.70 (0.23%)
Mar 27, 2026, 4:24 PM GMT
LON:0QI7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 308.00 | 309.20 | 305.00 | 308.00 | 308.00 | 0.06% | 39,995 |
| Mar 26, 2026 | 302.30 | 308.40 | 302.20 | 307.80 | 307.80 | 1.79% | 6,301 |
| Mar 25, 2026 | 299.10 | 303.20 | 299.40 | 302.40 | 302.40 | 1.48% | 33,074 |
| Mar 24, 2026 | 300.80 | 298.00 | 294.80 | 298.00 | 298.00 | - | 58,010 |
| Mar 23, 2026 | 288.40 | 304.80 | 283.60 | 298.00 | 298.00 | 0.95% | 25,222 |
| Mar 20, 2026 | 298.90 | 300.40 | 294.60 | 295.20 | 295.20 | -0.54% | 18,088 |
| Mar 19, 2026 | 305.80 | 305.80 | 296.40 | 296.80 | 296.80 | -3.70% | 18,568 |
| Mar 18, 2026 | 308.40 | 315.30 | 307.80 | 308.20 | 308.20 | 0.33% | 696,736 |
| Mar 17, 2026 | 306.10 | 310.00 | 304.60 | 307.20 | 307.20 | 0.13% | 113,398 |
| Mar 16, 2026 | 308.80 | 308.60 | 304.60 | 306.80 | 306.80 | -0.65% | 8,818 |
| Mar 13, 2026 | 311.30 | 313.00 | 308.20 | 308.80 | 308.80 | -1.59% | 3,336 |
| Mar 12, 2026 | 309.40 | 313.80 | 308.00 | 313.80 | 313.80 | 1.42% | 17,117 |
| Mar 11, 2026 | 310.70 | 310.40 | 306.40 | 309.40 | 309.40 | -1.02% | 22,066 |
| Mar 10, 2026 | 310.70 | 314.80 | 312.40 | 312.60 | 312.60 | 3.00% | 19,737 |
| Mar 9, 2026 | 304.00 | 308.20 | 301.00 | 303.49 | 303.49 | -2.91% | 9,095 |
| Mar 6, 2026 | 317.80 | 321.60 | 312.10 | 312.60 | 312.60 | -0.76% | 32,365 |
| Mar 5, 2026 | 317.80 | 319.70 | 314.20 | 315.00 | 315.00 | -1.87% | 27,529 |
| Mar 4, 2026 | 314.30 | 322.20 | 315.40 | 321.00 | 321.00 | 2.56% | 18,256 |
| Mar 3, 2026 | 319.50 | 319.20 | 311.60 | 313.00 | 313.00 | -4.71% | 192,383 |
| Mar 2, 2026 | 328.00 | 330.20 | 323.60 | 328.48 | 328.48 | -1.45% | 440,110 |
| Feb 27, 2026 | 330.10 | 337.00 | 329.20 | 333.31 | 333.31 | 1.56% | 212,342 |
| Feb 26, 2026 | 327.70 | 330.00 | 326.00 | 328.20 | 328.20 | 0.86% | 44,932 |
| Feb 25, 2026 | 325.20 | 327.00 | 324.00 | 325.41 | 325.41 | -0.11% | 118,887 |
| Feb 24, 2026 | 321.60 | 326.80 | 318.40 | 325.76 | 325.76 | 2.29% | 43,332 |
| Feb 23, 2026 | 321.20 | 324.40 | 317.40 | 318.48 | 318.48 | -2.37% | 269,712 |
| Feb 20, 2026 | 326.30 | 327.80 | 324.40 | 326.20 | 326.20 | 0.34% | 26,653 |
| Feb 19, 2026 | 317.80 | 325.80 | 319.20 | 325.10 | 325.10 | 1.47% | 48,115 |
| Feb 18, 2026 | 317.60 | 321.20 | 317.00 | 320.40 | 320.40 | 1.07% | 15,274 |
| Feb 17, 2026 | 312.40 | 317.00 | 310.40 | 317.00 | 317.00 | 0.63% | 13,392 |
| Feb 16, 2026 | 317.40 | 317.00 | 315.00 | 315.00 | 315.00 | -0.63% | 62,998 |
| Feb 13, 2026 | 314.30 | 319.00 | 313.00 | 317.00 | 317.00 | 1.15% | 223,302 |
| Feb 12, 2026 | 318.50 | 318.00 | 313.20 | 313.40 | 313.40 | -0.76% | 194,169 |
| 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% | 45,460 |
| 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 |