Skip to main content
logo
Addtech AB (publ.) (ADDHY)
OTCMKTS · Delayed Price · Currency is USD
18.67
-0.01 (-0.07%)
Jul 29, 2026, 1:58 PM EST

ADDHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202618.7918.7918.6718.6718.67-0.07%661
Aug 7, 202618.8018.8018.6818.6818.68-3.58%658
Aug 6, 202619.0719.3719.0719.3719.371.03%2,213
Aug 5, 202619.1819.1819.1819.1819.181.35%555
Aug 4, 202618.7518.9218.7518.9218.921.69%460
Aug 3, 202618.8018.8018.5918.6118.611.61%1,319
Jul 31, 202618.3118.3118.3118.3118.31-0.54%1,296
Jul 30, 202618.0718.4118.0718.4118.414.72%1,235
Jul 29, 202617.8417.8417.5817.5817.580.06%2,339
Jul 28, 202617.8417.9217.5717.5717.57-0.71%2,214
Jul 27, 202617.7517.7517.7017.7017.701.64%1,381
Jul 24, 202617.7718.0017.4117.4117.41-1.97%4,108
Jul 23, 202617.7817.7817.4117.7617.76-1.39%2,815
Jul 22, 202617.7018.0117.4918.0118.012.97%3,976
Jul 21, 202617.4017.8417.2117.4917.49-2.29%9,252
Jul 20, 202617.6417.9017.3917.9017.90-1.86%3,842
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