Addtech AB (publ.) (LON:0QI7)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 327.50
+10.10 (3.18%)
Nov 10, 2026, 4:29 PM GMT
LON:0QI7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 327.50 | 328.80 | 326.00 | 327.50 | 327.50 | 1.33% | 54,879 |
| Nov 9, 2026 | 319.50 | 323.20 | 317.00 | 323.20 | 323.20 | 2.93% | 14,624 |
| Nov 6, 2026 | 315.70 | 316.80 | 313.20 | 314.00 | 314.00 | -1.94% | 36,799 |
| Nov 5, 2026 | 321.00 | 324.80 | 318.20 | 320.20 | 320.20 | 0.31% | 116,299 |
| Nov 4, 2026 | 316.40 | 321.20 | 316.90 | 319.20 | 319.20 | 0.95% | 49,410 |
| Nov 3, 2026 | 309.20 | 319.80 | 307.80 | 316.20 | 316.20 | 0.83% | 26,066 |
| Nov 2, 2026 | 308.00 | 314.80 | 307.60 | 313.60 | 313.60 | 1.42% | 5,737 |
| Oct 30, 2026 | 306.10 | 309.40 | 307.00 | 309.20 | 309.20 | - | 5,149 |
| Oct 29, 2026 | 308.00 | 312.00 | 306.60 | 309.20 | 309.20 | -0.13% | 161,256 |
| Oct 28, 2026 | 309.00 | 310.60 | 308.40 | 309.60 | 309.60 | 0.13% | 32,203 |
| Oct 27, 2026 | 300.40 | 309.60 | 300.90 | 309.20 | 309.20 | 2.05% | 402,145 |
| Oct 26, 2026 | 300.80 | 304.40 | 301.30 | 303.00 | 303.00 | 0.46% | 6,009 |
| Oct 23, 2026 | 310.50 | 308.40 | 299.80 | 301.60 | 301.60 | -2.96% | 25,384 |
| Oct 22, 2026 | 325.20 | 326.80 | 308.60 | 310.80 | 310.80 | -5.19% | 257,224 |
| Oct 21, 2026 | 326.30 | 328.40 | 324.60 | 327.80 | 327.80 | -1.27% | 130,170 |
| Oct 20, 2026 | 330.50 | 332.00 | 324.60 | 332.00 | 332.00 | -0.12% | 72,900 |
| Oct 19, 2026 | 330.10 | 332.40 | 327.60 | 332.40 | 332.40 | 0.18% | 58,870 |
| Oct 16, 2026 | 332.00 | 333.60 | 331.80 | 331.80 | 331.80 | 0.55% | 7,348 |
| Oct 15, 2026 | 324.40 | 330.00 | 323.40 | 330.00 | 330.00 | 0.49% | 231,744 |
| Oct 14, 2026 | 324.00 | 328.60 | 325.20 | 328.40 | 328.40 | 1.92% | 20,188 |
| Oct 13, 2026 | 322.10 | 324.60 | 321.40 | 322.20 | 322.20 | 0.25% | 6,003 |
| Oct 12, 2026 | 323.50 | 322.80 | 320.60 | 321.40 | 321.40 | -0.12% | 138,024 |
| Oct 9, 2026 | 318.70 | 324.60 | 320.00 | 321.80 | 321.80 | 1.84% | 18,161 |
| Oct 8, 2026 | 317.60 | 318.80 | 316.00 | 316.00 | 316.00 | -1.56% | 15,444 |
| Oct 7, 2026 | 342.10 | 342.00 | 321.00 | 321.00 | 321.00 | -7.34% | 11,884 |
| Oct 6, 2026 | 343.30 | 351.40 | 343.80 | 346.43 | 346.42 | 1.71% | 56,809 |
| Oct 5, 2026 | 343.70 | 343.80 | 340.60 | 340.60 | 340.60 | -0.76% | 270,100 |
| Oct 2, 2026 | 339.50 | 344.40 | 338.40 | 343.20 | 343.20 | 1.41% | 104,219 |
| Oct 1, 2026 | 338.50 | 344.00 | 338.30 | 338.42 | 338.42 | -1.45% | 242,075 |
| Sep 30, 2026 | 342.50 | 347.20 | 340.79 | 343.40 | 343.40 | 0.82% | 269,113 |
| Sep 29, 2026 | 342.10 | 346.00 | 340.40 | 340.60 | 340.60 | -0.29% | 232,735 |
| Sep 28, 2026 | 343.30 | 344.80 | 341.60 | 341.60 | 341.60 | 0.29% | 700,926 |
| Sep 25, 2026 | 345.60 | 343.60 | 340.40 | 340.60 | 340.60 | -0.18% | 3,127 |
| Sep 24, 2026 | 341.00 | 344.20 | 339.80 | 341.20 | 341.20 | -0.23% | 229,558 |
| Sep 23, 2026 | 345.00 | 344.40 | 342.00 | 342.00 | 342.00 | -0.41% | 23,774 |
| Sep 22, 2026 | 336.60 | 343.60 | 337.60 | 343.40 | 343.40 | 2.26% | 2,874 |
| Sep 21, 2026 | 331.10 | 337.90 | 331.20 | 335.80 | 335.80 | 2.63% | 10,169 |
| Sep 18, 2026 | 329.40 | 333.80 | 327.17 | 327.20 | 327.20 | -1.03% | 14,763 |
| Sep 17, 2026 | 327.50 | 332.30 | 327.60 | 330.60 | 330.60 | 1.60% | 50,163 |
| Sep 16, 2026 | 322.50 | 326.60 | 321.00 | 325.40 | 325.40 | 2.20% | 70,235 |
| Sep 15, 2026 | 317.40 | 320.80 | 314.20 | 318.40 | 318.40 | -0.19% | 344,744 |
| Sep 14, 2026 | 323.50 | 325.20 | 318.50 | 319.00 | 319.00 | -2.03% | 13,266 |
| Sep 11, 2026 | 326.30 | 326.20 | 322.00 | 325.60 | 325.60 | 0.28% | 54,650 |
| Sep 10, 2026 | 326.70 | 327.40 | 324.60 | 324.70 | 324.70 | -0.70% | 134,050 |
| Sep 9, 2026 | 331.10 | 330.40 | 321.00 | 327.00 | 327.00 | -1.79% | 64,110 |
| Sep 8, 2026 | 332.00 | 333.80 | 331.20 | 332.95 | 332.95 | -0.19% | 22,299 |
| Sep 7, 2026 | 332.60 | 336.80 | 331.80 | 333.60 | 333.60 | 0.97% | 283,002 |
| Sep 4, 2026 | 330.90 | 331.60 | 327.00 | 330.40 | 330.40 | - | 298,895 |
| Sep 3, 2026 | 328.80 | 332.60 | 329.60 | 330.40 | 330.40 | 0.79% | 14,113 |
| Sep 2, 2026 | 328.40 | 333.00 | 327.80 | 327.80 | 327.80 | -0.85% | 141,096 |