Addtech AB (publ.) (LON:0QI7)
London · Delayed Price · Currency is GBP · Price in SEK 323.10
0.00 (0.00%)
May 13, 2026, 5:06 PM GMT
LON:0QI7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 323.00 | 325.70 | 323.00 | 324.20 | - | 0.21% | 4,972 |
| May 12, 2026 | 324.00 | 327.00 | 322.20 | 323.51 | 323.51 | -0.83% | 268,569 |
| May 11, 2026 | 327.50 | 327.20 | 324.00 | 326.20 | 326.20 | -0.43% | 536,241 |
| May 8, 2026 | 334.70 | 333.00 | 324.20 | 327.60 | 327.60 | -3.42% | 30,071 |
| May 7, 2026 | 345.40 | 345.00 | 337.40 | 339.20 | 339.20 | -1.11% | 93,240 |
| May 6, 2026 | 335.70 | 346.00 | 337.80 | 343.00 | 343.00 | 2.91% | 32,618 |
| May 5, 2026 | 332.40 | 335.20 | 332.40 | 333.31 | 333.31 | -0.15% | 554,938 |
| May 4, 2026 | 336.80 | 336.80 | 330.40 | 333.80 | 333.80 | 0.63% | 11,958 |
| Apr 30, 2026 | 325.00 | 333.40 | 325.60 | 331.70 | 331.70 | 1.07% | 18,438 |
| Apr 29, 2026 | 331.70 | 331.40 | 327.00 | 328.19 | 328.19 | -1.38% | 42,431 |
| Apr 28, 2026 | 334.30 | 334.60 | 330.00 | 332.79 | 332.79 | -0.84% | 15,003 |
| Apr 27, 2026 | 337.60 | 338.40 | 332.80 | 335.63 | 335.63 | 0.09% | 53,057 |
| Apr 24, 2026 | 338.70 | 338.80 | 332.00 | 335.33 | 335.33 | -1.62% | 64,661 |
| Apr 23, 2026 | 342.90 | 342.40 | 339.20 | 340.85 | 340.85 | -1.74% | 90,631 |
| Apr 22, 2026 | 347.30 | 347.80 | 344.60 | 346.89 | 346.89 | -0.76% | 174,526 |
| Apr 21, 2026 | 351.30 | 351.60 | 345.80 | 349.55 | 349.55 | 0.16% | 11,645 |
| Apr 20, 2026 | 352.60 | 353.20 | 349.00 | 349.00 | 349.00 | -2.19% | 5,408 |
| Apr 17, 2026 | 342.30 | 358.40 | 344.80 | 356.80 | 356.80 | 4.65% | 35,736 |
| Apr 16, 2026 | 333.80 | 341.80 | 333.80 | 340.96 | 340.96 | 2.59% | 46,073 |
| Apr 15, 2026 | 331.70 | 334.00 | 331.40 | 332.34 | 332.34 | 0.18% | 35,743 |
| Apr 14, 2026 | 329.20 | 333.50 | 330.80 | 331.75 | 331.75 | 2.58% | 19,409 |
| Apr 13, 2026 | 320.60 | 326.20 | 319.40 | 323.40 | 323.40 | 0.29% | 9,915 |
| Apr 10, 2026 | 316.00 | 328.40 | 317.60 | 322.48 | 322.48 | 2.07% | 84,856 |
| Apr 9, 2026 | 317.00 | 318.00 | 313.20 | 315.95 | 315.95 | -1.08% | 153,359 |
| Apr 8, 2026 | 318.10 | 322.00 | 316.80 | 319.40 | 319.40 | 4.91% | 130,137 |
| Apr 7, 2026 | 321.00 | 321.00 | 301.80 | 304.44 | 304.44 | -5.04% | 373,101 |
| Apr 2, 2026 | 321.80 | 322.80 | 317.80 | 320.60 | 320.60 | -1.60% | 13,433 |
| Apr 1, 2026 | 327.50 | 328.00 | 323.20 | 325.80 | 325.80 | 2.58% | 419,288 |
| Mar 31, 2026 | 316.80 | 318.60 | 314.60 | 317.60 | 317.60 | 2.85% | 104,429 |
| Mar 30, 2026 | 308.80 | 316.80 | 305.40 | 308.80 | 308.80 | 0.26% | 300,167 |
| 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 |