Skip to main content
logo
Addtech AB (publ.) (ADDHY)
OTCMKTS · Delayed Price · Currency is USD
16.30
+0.02 (0.11%)
At close: Mar 27, 2026

ADDHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.0516.3016.0516.3016.300.11%2,660
Mar 26, 202615.9316.2815.9316.2816.282.40%1,989
Mar 25, 202615.8916.1315.7715.9015.902.37%1,257
Mar 24, 202615.5315.5315.5315.5315.53-5.76%752
Mar 23, 202616.4616.4815.7716.4816.480.24%1,635
Mar 20, 202615.5616.4415.4316.4416.44-0.42%7,204
Mar 19, 202615.9516.5315.9516.5116.51-3.22%2,974
Mar 18, 202616.2417.0916.2417.0617.062.83%1,807
Mar 17, 202616.3816.7616.3816.5916.592.03%1,417
Mar 16, 202616.1316.3716.1316.2616.261.92%2,458
Mar 13, 202616.4216.5715.9515.9515.95-4.79%5,678
Mar 12, 202616.7616.7616.7616.7616.76-1.76%507
Mar 11, 202617.0617.0617.0617.0617.06-801
Mar 10, 202616.8017.0616.8017.0617.065.41%1,056
Mar 9, 202616.2016.2116.1816.1816.18-4.85%1,669
Mar 6, 202617.0117.0117.0117.0117.01-1.08%693
Mar 5, 202617.1917.1917.1917.1917.19-0.72%1,315
Mar 4, 202617.3617.3617.1417.3217.325.02%3,188
Mar 3, 202616.6716.6716.4916.4916.49-7.41%2,884
Mar 2, 202617.8317.8317.7817.8117.81-3.32%1,032
Feb 27, 202618.6418.8818.4218.4218.421.05%1,653
Feb 26, 202618.2218.3417.5918.2318.230.86%1,817
Feb 25, 202618.0818.0818.0718.0718.072.92%851
Feb 24, 202618.1118.2517.5617.5617.56-0.67%1,523
Feb 23, 202617.6817.6817.6817.6817.68-1.78%621
Feb 20, 202617.4518.0017.4518.0018.000.50%687
Feb 19, 202617.9417.9417.7517.9117.91-0.50%1,224
Feb 18, 202618.0018.0018.0018.0018.002.16%603
Feb 17, 202617.5717.6917.2217.6217.620.77%1,218
Feb 13, 202617.4917.4917.4917.4917.49-0.20%1,966
Feb 12, 202617.7617.7617.5217.5217.52-1.98%1,038
Feb 11, 202617.9118.1017.8717.8717.87-1.50%1,112
Feb 10, 202618.2018.2018.1218.1518.15-0.51%2,755
Feb 9, 202617.9318.2417.9318.2418.240.80%672
Feb 6, 202618.0918.0918.0918.0918.094.59%2,589
Feb 4, 202617.3017.3017.3017.3017.302.83%1,082
Feb 3, 202616.3116.8216.3116.8216.822.61%2,734
Feb 2, 202616.4016.4016.4016.4016.40-0.70%1,624
Jan 30, 202616.2016.5616.2016.5116.51-1.95%1,455
Jan 29, 202616.7116.8416.7116.8416.841.17%974
Jan 28, 202616.0716.6416.0716.6416.640.87%1,344
Jan 27, 202616.4516.7516.4516.5016.501.71%1,131
Jan 26, 202616.2216.2216.2216.2216.220.33%645
Jan 23, 202616.1516.5516.1516.1716.17-3.85%1,050
Jan 22, 202616.5216.8216.5216.8216.824.04%1,445
Jan 21, 202616.3316.3316.1716.1716.17-2.96%946
Jan 20, 202616.5316.7516.5316.6616.66-3.66%1,690
Jan 16, 202617.1317.2917.1317.2917.293.91%1,007
Jan 15, 202616.6416.6416.6416.6416.640.59%771
Jan 14, 202616.9517.0616.5316.5416.54-5.33%838