Skip to main content
logo
Addtech AB (publ.) (ADDHY)
OTCMKTS · Delayed Price · Currency is USD
17.65
-0.41 (-2.28%)
May 13, 2026, 9:37 AM EST

ADDHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 30, 202617.5017.8017.5017.8017.80-0.46%1,114
Apr 29, 202617.6617.8817.6617.8817.88-1.82%7,137
Apr 28, 202617.8918.2117.6718.2118.21-0.55%2,967
Apr 27, 202618.2618.3218.2618.3118.312.16%3,091
Apr 24, 202618.1718.4017.9217.9217.92-1.28%6,943
Apr 23, 202618.3718.3718.1618.1618.16-4.04%709
Apr 22, 202618.8418.9218.8418.9218.92-1.15%1,944
Apr 21, 202619.0119.1418.6719.1419.14-5.62%1,521
Apr 20, 202620.0020.3019.0820.2820.283.39%1,706
Apr 17, 202619.7119.7119.5619.6219.626.72%701
Apr 16, 202618.5418.5818.1518.3818.382.08%1,742
Apr 15, 202618.1618.1618.0118.0118.01-0.92%1,124
Apr 14, 202618.1918.2518.1218.1718.171.95%4,055
Apr 13, 202617.5017.8317.5017.8317.831.65%1,402
Apr 10, 202617.6517.6517.2217.5417.543.63%2,102
Apr 9, 202616.6716.9616.6716.9216.92-1.66%1,300
Apr 8, 202617.5017.5017.1117.2117.217.73%4,287
Apr 7, 202616.1716.1715.9715.9715.97-4.63%1,832
Apr 6, 202617.0617.0616.7516.7516.75-3.92%1,850
Apr 2, 202617.2417.4315.5017.4317.430.25%2,952
Apr 1, 202617.2117.3917.2117.3917.394.62%1,163
Mar 31, 202616.3716.6216.3716.6216.622.87%506
Mar 30, 202616.1316.1916.1016.1616.16-0.88%1,677
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