Addtech AB (publ.) (LON:0QI7)
London · Delayed Price · Currency is GBP · Price in SEK 331.10
-5.70 (-1.69%)
Sep 2, 2026, 4:18 PM GMT
LON:0QI7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 333.00 | 333.00 | 327.80 | 331.10 | 331.10 | 0.15% | 141,096 |
| Sep 1, 2026 | 336.80 | 338.80 | 330.60 | 330.60 | 330.60 | -2.25% | 20,422 |
| Aug 31, 2026 | 341.40 | 341.80 | 337.60 | 338.20 | 338.20 | -0.59% | 30,447 |
| Aug 28, 2026 | 339.10 | 342.80 | 339.60 | 340.20 | 340.20 | 0.59% | 3,269 |
| Aug 27, 2026 | 339.50 | 340.10 | 336.80 | 338.20 | 338.20 | -0.57% | 7,254 |
| Aug 26, 2026 | 340.60 | 344.60 | 342.20 | 343.74 | 340.13 | 0.39% | 102,815 |
| Aug 25, 2026 | 341.00 | 343.20 | 341.40 | 342.40 | 338.80 | 0.46% | 11,680 |
| Aug 24, 2026 | 337.20 | 341.60 | 338.60 | 340.84 | 337.25 | 0.90% | 2,704 |
| Aug 21, 2026 | 334.50 | 339.40 | 335.50 | 337.80 | 334.25 | 0.54% | 28,873 |
| Aug 20, 2026 | 334.50 | 336.60 | 333.80 | 336.00 | 332.47 | 0.19% | 5,740 |
| Aug 19, 2026 | 337.60 | 337.00 | 333.00 | 335.37 | 331.84 | -0.25% | 167,301 |
| Aug 18, 2026 | 336.60 | 338.20 | 335.30 | 336.20 | 332.67 | -0.41% | 10,735 |
| Aug 17, 2026 | 344.40 | 342.90 | 337.48 | 337.60 | 334.05 | -1.80% | 16,411 |
| Aug 14, 2026 | 345.80 | 346.00 | 342.20 | 343.80 | 340.19 | -0.06% | 47,265 |
| Aug 13, 2026 | 346.30 | 345.60 | 342.40 | 343.99 | 340.38 | 0.23% | 29,666 |
| Aug 12, 2026 | 347.50 | 346.20 | 342.80 | 343.20 | 339.59 | -0.52% | 6,543 |
| Aug 11, 2026 | 350.50 | 351.60 | 345.00 | 345.00 | 341.37 | -1.88% | 75,133 |
| Aug 10, 2026 | 358.10 | 356.40 | 349.00 | 351.60 | 347.90 | -1.84% | 6,850 |
| Aug 7, 2026 | 358.90 | 362.00 | 357.40 | 358.20 | 354.43 | - | 11,691 |
| Aug 6, 2026 | 359.30 | 365.20 | 358.20 | 358.20 | 354.43 | -0.11% | 26,070 |
| Aug 5, 2026 | 358.70 | 362.91 | 358.20 | 358.60 | 354.83 | 0.56% | 245,556 |
| Aug 4, 2026 | 354.10 | 357.60 | 351.60 | 356.60 | 352.85 | 1.31% | 39,096 |
| Aug 3, 2026 | 348.00 | 354.00 | 349.20 | 352.00 | 348.30 | 1.56% | 5,047 |
| Jul 31, 2026 | 345.20 | 350.40 | 344.60 | 346.60 | 342.96 | 1.40% | 57,158 |
| Jul 30, 2026 | 338.70 | 345.80 | 339.40 | 341.80 | 338.21 | 0.65% | 10,558 |
| Jul 29, 2026 | 344.60 | 343.20 | 338.70 | 339.60 | 336.03 | -1.28% | 5,975 |
| Jul 28, 2026 | 340.60 | 345.20 | 340.00 | 344.00 | 340.38 | 0.04% | 19,988 |
| Jul 27, 2026 | 343.50 | 347.60 | 340.60 | 343.85 | 340.24 | 1.03% | 17,433 |
| Jul 24, 2026 | 340.40 | 341.60 | 339.60 | 340.34 | 336.76 | 0.28% | 6,901 |
| Jul 23, 2026 | 341.20 | 342.00 | 338.20 | 339.40 | 335.83 | -0.76% | 27,253 |
| Jul 22, 2026 | 338.30 | 346.20 | 338.00 | 342.00 | 338.41 | 2.64% | 298,435 |
| Jul 21, 2026 | 340.00 | 337.80 | 332.20 | 333.19 | 329.69 | -1.64% | 1,935 |
| Jul 20, 2026 | 341.80 | 346.20 | 338.60 | 338.75 | 335.18 | -0.13% | 169,971 |
| Jul 17, 2026 | 348.00 | 348.80 | 337.00 | 339.18 | 335.61 | -0.48% | 30,580 |
| Jul 16, 2026 | 341.80 | 350.20 | 340.80 | 340.80 | 337.22 | - | 188,204 |
| Jul 15, 2026 | 338.30 | 342.40 | 335.20 | 340.80 | 337.22 | 1.13% | 170,780 |
| Jul 14, 2026 | 330.90 | 339.90 | 328.60 | 337.00 | 333.46 | 0.90% | 217,716 |
| Jul 13, 2026 | 326.70 | 334.40 | 325.30 | 334.00 | 330.49 | 1.95% | 50,660 |
| Jul 10, 2026 | 324.40 | 329.60 | 324.40 | 327.63 | 324.18 | 0.07% | 9,664 |
| Jul 9, 2026 | 326.90 | 328.70 | 323.00 | 327.40 | 323.96 | 0.82% | 4,316 |
| Jul 8, 2026 | 326.70 | 330.00 | 322.20 | 324.74 | 321.33 | -2.89% | 194,474 |
| Jul 7, 2026 | 337.80 | 339.40 | 333.00 | 334.40 | 330.89 | -1.78% | 48,906 |
| Jul 6, 2026 | 345.60 | 343.70 | 337.60 | 340.48 | 336.90 | -1.31% | 6,507 |
| Jul 3, 2026 | 343.70 | 346.40 | 342.40 | 344.98 | 341.36 | 1.16% | 19,146 |
| Jul 2, 2026 | 335.70 | 343.40 | 335.40 | 341.04 | 337.45 | 1.14% | 18,010 |
| Jul 1, 2026 | 341.40 | 342.00 | 336.00 | 337.20 | 333.66 | -1.23% | 23,192 |
| Jun 30, 2026 | 341.20 | 344.80 | 338.80 | 341.40 | 337.81 | 0.53% | 152,201 |
| Jun 29, 2026 | 338.10 | 341.60 | 338.00 | 339.60 | 336.03 | 2.47% | 224,987 |
| Jun 26, 2026 | 333.60 | 334.80 | 330.40 | 331.40 | 327.92 | 0.04% | 13,341 |
| Jun 25, 2026 | 332.40 | 336.00 | 329.60 | 331.28 | 327.80 | 0.39% | 56,779 |