Skip to main content
logo
Addtech AB (publ.) (ADDHY)
OTCMKTS · Delayed Price · Currency is USD
17.18
-0.12 (-0.70%)
At close: Sep 25, 2026

ADDHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 202617.9017.9017.6717.6717.670.13%463
Aug 27, 202617.8017.8017.7617.7617.65-0.14%956
Aug 26, 202617.7917.7917.7917.7917.67-2.56%309
Aug 25, 202618.2518.2518.2518.2518.133.00%1,284
Aug 24, 202617.8417.9817.7117.7217.610.40%1,486
Aug 21, 202617.8418.0017.6517.6517.54-1.31%1,025
Aug 19, 202617.8917.8917.8917.8917.770.99%1,754
Aug 18, 202617.7117.7117.7117.7117.60-2.42%201
Aug 14, 202618.2018.3918.1518.1518.030.95%2,313
Aug 13, 202618.0918.0917.9817.9817.86-0.17%1,225
Aug 12, 202618.0118.0118.0118.0117.89-1.26%431
Aug 11, 202618.5318.5318.2418.2418.12-2.29%1,739
Aug 10, 202618.7918.7918.6718.6718.55-0.07%661
Aug 7, 202618.8018.8018.6818.6818.56-3.58%658
Aug 6, 202619.0719.3719.0719.3719.251.03%2,213
Aug 5, 202619.1819.1819.1819.1819.051.35%555
Aug 4, 202618.7518.9218.7518.9218.801.69%460
Aug 3, 202618.8018.8018.5918.6118.491.61%1,319
Jul 31, 202618.3118.3118.3118.3118.19-0.54%1,296
Jul 30, 202618.0718.4118.0718.4118.294.72%1,235
Jul 29, 202617.8417.8417.5817.5817.470.06%2,339
Jul 28, 202617.8417.9217.5717.5717.46-0.71%2,214
Jul 27, 202617.7517.7517.7017.7017.581.64%1,381
Jul 24, 202617.7718.0017.4117.4117.30-1.97%4,108
Jul 23, 202617.7817.7817.4117.7617.65-1.39%2,815
Jul 22, 202617.7018.0117.4918.0117.892.97%3,976
Jul 21, 202617.4017.8417.2117.4917.38-2.29%9,252
Jul 20, 202617.6417.9017.3917.9017.79-1.86%3,842
Jul 17, 202618.2118.2417.5918.2418.120.51%2,679
Jul 16, 202618.0018.1718.0018.1518.032.12%2,055
Jul 15, 202617.9518.0917.6117.7717.660.62%4,504