Skip to main content
logo
Addtech AB (publ.) (ADDHY)
OTCMKTS · Delayed Price · Currency is USD
16.07
-0.29 (-1.78%)
Nov 6, 2026, 3:09 PM EST

ADDHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202616.3616.4816.3616.4816.482.53%2,996
Nov 6, 202615.8416.0715.8416.0716.07-1.78%556
Nov 5, 202616.2116.3716.2116.3716.371.02%533
Nov 4, 202616.3716.5316.2016.2016.20-0.76%938
Nov 3, 202616.0616.3216.0616.3216.323.44%1,936
Nov 2, 202615.9616.0415.7815.7815.781.11%24,650
Oct 30, 202615.6415.8315.5615.6115.610.43%10,935
Oct 29, 202615.6815.9115.5415.5415.541.50%3,973
Oct 28, 202615.6115.9715.3115.3115.31-1.61%3,047
Oct 27, 202615.4015.6315.4015.5615.561.87%6,161
Oct 26, 202615.3415.4515.1215.2815.28-1.83%24,287
Oct 23, 202615.1415.5615.1315.5615.56-3.77%26,431
Oct 22, 202615.8816.1715.6916.1716.17-4.73%25,807
Oct 21, 202616.6717.0016.6716.9716.970.59%6,486
Oct 20, 202616.7916.8816.5316.8716.871.37%24,971
Oct 19, 202616.5916.7616.5716.6516.64-0.60%8,753
Oct 16, 202616.7516.7716.5916.7516.750.87%2,721
Oct 15, 202616.4316.6016.4316.6016.601.62%2,142
Oct 14, 202616.2116.3416.1816.3416.340.71%613
Oct 13, 202616.2316.2915.9916.2216.222.08%2,325
Oct 12, 202616.0316.0315.8915.8915.89-0.56%1,864
Oct 9, 202615.9815.9815.9815.9815.980.28%460
Oct 8, 202615.8616.2315.7015.9415.94-1.64%2,089
Oct 7, 202616.2016.2516.2016.2016.20-7.35%939
Oct 6, 202617.4917.4917.4917.4917.493.77%579
Oct 5, 202617.1817.1816.8516.8516.853.47%1,528
Oct 2, 202616.9717.1516.2916.2916.29-2.92%3,943
Oct 1, 202616.1216.7816.1216.7816.78-0.71%2,014
Sep 30, 202617.5317.5316.9016.9016.90-2.82%2,621
Sep 29, 202617.3517.4817.1117.3917.39-1.18%22,127
Sep 28, 202617.1717.5916.9817.5917.592.39%16,353
Sep 25, 202617.1717.3017.1617.1817.18-0.70%11,215
Sep 24, 202617.1017.3717.0217.3017.301.43%3,907
Sep 23, 202617.2517.3317.0517.0617.06-1.27%1,758
Sep 22, 202617.6318.0217.2817.2817.282.19%4,458
Sep 21, 202617.0717.0816.9016.9116.912.92%3,862
Sep 18, 202616.6016.9016.1116.4316.43-1.62%3,281
Sep 17, 202616.8617.1916.6916.7016.703.60%6,451
Sep 16, 202616.5316.6816.1216.1216.12-1.82%2,467
Sep 15, 202616.4516.6216.4216.4216.42-0.55%2,510
Sep 14, 202616.7716.7716.2816.5116.51-0.78%4,604
Sep 11, 202617.0117.0116.6416.6416.640.48%6,847
Sep 10, 202617.2417.2416.5616.5616.56-1.84%6,369
Sep 9, 202616.9117.2616.8716.8716.87-2.03%958
Sep 8, 202617.2717.5717.2217.2217.220.82%2,278
Sep 4, 202617.2217.2217.0817.0817.08-0.76%724
Sep 3, 202617.5317.5317.2117.2117.210.53%7,763
Sep 2, 202617.0517.1217.0517.1217.120.12%672
Sep 1, 202617.3517.3517.1017.1017.10-3.80%742
Aug 31, 202617.7517.8517.5117.7817.780.59%3,838