Addtech AB (publ.) (LON:0QI7)
London · Delayed Price · Currency is GBP · Price in SEK 333.89
+2.37 (0.72%)
At close: Sep 12, 2025
Addtech AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 340.80 | 340.20 | 338.00 | 339.19 | 335.97 | 0.17% | 13,955 |
| Aug 14, 2025 | 338.70 | 340.40 | 337.60 | 338.60 | 335.39 | 0.13% | 110,344 |
| Aug 13, 2025 | 340.20 | 340.80 | 337.20 | 338.15 | 334.94 | 0.34% | 11,602 |
| Aug 12, 2025 | 336.20 | 338.80 | 334.40 | 337.00 | 333.80 | 0.36% | 194,472 |
| Aug 11, 2025 | 339.10 | 337.20 | 334.80 | 335.80 | 332.62 | -0.56% | 3,152 |
| Aug 8, 2025 | 337.80 | 339.90 | 336.40 | 337.70 | 334.50 | 1.14% | 6,692 |
| Aug 7, 2025 | 332.20 | 337.20 | 330.80 | 333.88 | 330.71 | 0.26% | 38,730 |
| Aug 6, 2025 | 331.30 | 333.40 | 330.20 | 333.00 | 329.84 | 1.01% | 10,820 |
| Aug 5, 2025 | 329.00 | 330.40 | 328.30 | 329.67 | 326.55 | 1.46% | 175,048 |
| Aug 4, 2025 | 324.00 | 327.20 | 323.60 | 324.93 | 321.85 | 1.54% | 28,538 |
| Aug 1, 2025 | 325.60 | 325.40 | 318.40 | 320.00 | 316.97 | -3.95% | 22,997 |
| Jul 31, 2025 | 333.00 | 335.40 | 330.00 | 333.15 | 329.99 | 0.70% | 24,869 |
| Jul 30, 2025 | 328.60 | 334.00 | 328.20 | 330.82 | 327.68 | -0.55% | 507,373 |
| Jul 29, 2025 | 332.20 | 336.00 | 330.20 | 332.66 | 329.51 | -1.43% | 17,219 |
| Jul 28, 2025 | 339.50 | 339.00 | 330.90 | 337.50 | 334.30 | 1.70% | 16,132 |
| Jul 25, 2025 | 334.50 | 333.40 | 330.60 | 331.85 | 328.70 | -1.69% | 3,069 |
| Jul 24, 2025 | 337.60 | 340.40 | 335.80 | 337.54 | 334.34 | 0.20% | 18,116 |
| Jul 23, 2025 | 339.50 | 339.80 | 335.20 | 336.88 | 333.69 | 0.51% | 235,335 |
| Jul 22, 2025 | 335.30 | 336.50 | 333.90 | 335.18 | 332.00 | -1.08% | 9,836 |
| Jul 21, 2025 | 339.30 | 341.80 | 335.60 | 338.83 | 335.61 | -1.10% | 361,083 |
| Jul 18, 2025 | 344.00 | 345.00 | 339.00 | 342.59 | 339.34 | 0.99% | 29,547 |
| Jul 17, 2025 | 338.70 | 341.80 | 335.00 | 339.23 | 336.02 | -1.37% | 34,066 |
| Jul 16, 2025 | 350.50 | 352.10 | 335.60 | 343.93 | 340.67 | -0.44% | 294,232 |
| Jul 15, 2025 | 343.50 | 350.20 | 338.00 | 345.45 | 342.18 | 8.45% | 225,466 |
| Jul 14, 2025 | 325.60 | 322.40 | 314.80 | 318.53 | 315.51 | -3.29% | 138,265 |
| Jul 11, 2025 | 329.80 | 330.40 | 328.00 | 329.37 | 326.24 | -0.23% | 134,453 |
| Jul 10, 2025 | 325.60 | 331.80 | 325.20 | 330.11 | 326.98 | 1.96% | 79,154 |