Skip to main content
logo
Addtech AB (publ.) (ADDHY)
OTCMKTS · Delayed Price · Currency is USD
18.00
+0.23 (1.29%)
Jul 16, 2026, 10:44 AM EST

ADDHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202618.2118.2417.5918.2418.240.51%2,679
Jul 16, 202618.0018.1718.0018.1518.152.12%2,055
Jul 15, 202617.9518.0917.6117.7717.770.62%4,504
Jul 14, 202617.6117.7917.4317.6617.66-0.39%127,892
Jul 13, 202617.4117.7317.3517.7317.733.44%1,380
Jul 10, 202617.2017.2917.1417.1417.140.85%2,478
Jul 9, 202616.9817.0016.9817.0017.00-0.09%1,190
Jul 8, 202616.9817.0116.9217.0117.01-2.24%1,436
Jul 7, 202617.3417.4017.3417.4017.40-3.23%1,199
Jul 6, 202617.8117.9817.8117.9817.98-0.55%2,063
Jul 2, 202617.9018.1117.9018.0818.081.57%1,136
Jul 1, 202617.4017.8017.4017.8017.80-0.31%575
Jun 30, 202618.0718.0717.8617.8617.860.07%625
Jun 29, 202617.7217.8417.6717.8417.841.09%963
Jun 26, 202616.9517.6516.9517.6517.651.96%2,296
Jun 25, 202617.5117.5117.2217.3117.310.41%1,203
Jun 24, 202617.2017.2417.0517.2417.241.89%1,017
Jun 23, 202616.6016.9216.6016.9216.92-0.73%5,666
Jun 22, 202617.0517.0516.9817.0517.05-2.77%1,043
Jun 17, 202617.0917.6617.0917.5317.530.46%1,136
Jun 16, 202617.4517.4517.4517.4517.45-1.22%503
Jun 15, 202617.3217.6717.3217.6717.674.53%650
Jun 12, 202617.2617.2616.9016.9016.90-2.87%2,033
Jun 11, 202616.7517.4016.7517.4017.400.55%3,075
Jun 10, 202617.4117.4517.3117.3117.31-0.12%1,391
Jun 9, 202617.6717.6717.3317.3317.330.44%1,282
Jun 8, 202617.2517.2517.2517.2517.25-0.52%649
Jun 5, 202617.4217.6217.1017.3417.34-0.58%2,662
Jun 4, 202617.4317.7217.4317.4417.44-0.15%2,712
Jun 3, 202617.3517.7817.3017.4717.47-0.19%3,863
Jun 2, 202617.4517.5917.3517.5017.501.33%6,002
Jun 1, 202617.2517.6817.2517.2717.27-5.12%2,260
May 29, 202618.1418.3118.1418.2018.20-0.19%1,271
May 28, 202618.0518.4217.9418.2418.24-1.06%5,485
May 27, 202618.4618.6118.4318.4318.43-2.04%977
May 26, 202618.7318.8218.7318.8218.822.30%1,081
May 22, 202618.3918.3918.3918.3918.393.10%920
May 21, 202618.1218.1217.8417.8417.846.32%9,057
May 19, 202617.1017.3516.7816.7816.78-3.03%157,510
May 18, 202617.4017.4017.3117.3117.31-0.77%975
May 15, 202617.5017.5917.2217.4417.445.00%8,742
May 14, 202617.5917.7516.4716.6116.61-6.32%24,753
May 13, 202617.6517.7317.2817.7317.731.63%1,914
May 12, 202617.4517.4517.4517.4517.45-3.41%1,120
May 11, 202617.9118.0617.7918.0618.060.93%1,954
May 8, 202617.6217.9017.6217.9017.90-0.25%915
May 7, 202618.5918.7117.9417.9417.94-0.09%720
May 5, 202618.3918.3917.9617.9617.96-0.42%724
May 4, 202618.0518.0517.7318.0318.03-0.60%1,602
May 1, 202618.0418.1618.0418.1418.141.94%1,351