Skip to main content
logo
Addtech AB (publ.) (LON:0QI7)
London flag London · Delayed Price · Currency is GBP · Price in SEK
156.10
-0.11 (-0.07%)
Jul 22, 2022, 8:32 AM GMT

Addtech AB (publ.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2026334.50334.00325.40328.20328.19-1.61%44,121
Jan 7, 2026322.90335.80322.30333.55333.555.10%14,498
Jan 5, 2026319.30318.55314.80317.36317.360.14%2,676
Jan 2, 2026327.70323.80315.80316.90316.90-3.03%8,470
Dec 30, 2025325.40327.40325.40326.80326.80-0.06%3,383
Dec 29, 2025326.70327.80323.80327.00327.000.55%29,965
Dec 23, 2025327.10327.80324.80325.20325.20-0.18%6,905
Dec 22, 2025327.70328.40323.40325.80325.80-0.12%5,471
Dec 19, 2025322.50326.60323.80326.20326.200.34%19,174
Dec 18, 2025324.60325.80320.00325.10325.10-0.17%25,536
Dec 17, 2025334.10332.00323.20325.64325.64-1.66%28,965
Dec 16, 2025334.50335.20329.20331.13331.13-1.78%77,391
Dec 15, 2025336.40340.40335.40337.12337.12-0.49%23,388
Dec 12, 2025335.70341.00334.40338.78338.782.23%15,891
Dec 11, 2025327.70334.00326.20331.37331.372.74%61,443
Dec 10, 2025324.60324.10321.20322.52322.52-0.98%32,050
Dec 9, 2025327.30327.60324.40325.72325.72-0.60%12,788
Dec 8, 2025329.40330.20326.20327.69327.69-0.62%22,150
Dec 5, 2025333.20334.00328.00329.74329.74-1.03%25,513
Dec 4, 2025326.10334.80327.20333.17333.172.85%47,448
Dec 3, 2025323.10325.00322.10323.93323.93-0.10%2,843
Dec 2, 2025326.70327.40322.00324.25324.25-0.16%28,898
Dec 1, 2025321.60327.00322.00324.77324.770.11%24,631
Nov 28, 2025324.00324.80320.80324.40324.402.08%37,899
Nov 27, 2025315.50319.20316.80317.78317.780.92%7,866
Nov 26, 2025315.10316.20312.60314.87314.871.22%53,643
Nov 25, 2025311.10312.80308.00311.06311.06-0.30%76,989
Nov 24, 2025312.00313.60309.20312.00312.000.65%534,164
Nov 21, 2025303.70309.97305.40309.97309.97-0.94%7,012
Nov 20, 2025313.40313.60308.20312.92312.922.34%17,614
Nov 19, 2025304.00310.00305.64305.78305.78-0.50%5,240
Nov 18, 2025309.80309.60302.80307.33307.33-2.10%9,787
Nov 17, 2025313.60315.20312.20313.94313.941.08%11,901
Nov 14, 2025312.60313.80310.40310.60310.60-3.85%7,190
Nov 13, 2025328.00330.20315.40323.03323.03-0.93%62,532
Nov 12, 2025326.30329.40323.70326.07326.070.39%21,824
Nov 11, 2025321.80325.80322.00324.80324.802.72%25,061
Nov 10, 2025312.80319.20314.80316.20316.201.74%21,187
Nov 7, 2025314.30316.20307.00310.80310.80-1.33%41,230
Nov 6, 2025318.50319.00311.80315.00315.00-0.67%43,127
Nov 5, 2025311.50321.20315.09317.14317.140.75%82,520
Nov 4, 2025312.20317.40312.00314.78314.78-1.33%16,515
Nov 3, 2025320.80320.60316.40319.01319.01-1.20%7,733
Oct 31, 2025324.80323.60322.00322.89322.89-0.81%3,272
Oct 30, 2025325.60326.40323.40325.52325.52-0.70%7,520
Oct 29, 2025328.80329.80325.40327.82327.82-1.22%11,488
Oct 28, 2025331.10333.60328.60331.86331.86-0.06%53,572
Oct 27, 2025333.20333.60330.80332.05332.050.13%8,298
Oct 24, 2025323.70332.40323.00331.60331.601.69%373,642
Oct 23, 2025326.30330.60316.00326.09326.095.53%182,181