Skip to main content
logo
Addtech AB (publ.) (ADDHY)
OTCMKTS · Delayed Price · Currency is USD
17.05
-0.05 (-0.29%)
Sep 2, 2026, 10:47 AM EST

ADDHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 202617.6117.7917.4317.6617.55-0.39%127,892
Jul 13, 202617.4117.7317.3517.7317.623.44%1,380
Jul 10, 202617.2017.2917.1417.1417.030.85%2,478
Jul 9, 202616.9817.0016.9817.0016.89-0.09%1,190
Jul 8, 202616.9817.0116.9217.0116.90-2.24%1,436
Jul 7, 202617.3417.4017.3417.4017.29-3.23%1,199
Jul 6, 202617.8117.9817.8117.9817.86-0.55%2,063
Jul 2, 202617.9018.1117.9018.0817.961.57%1,136
Jul 1, 202617.4017.8017.4017.8017.69-0.31%575
Jun 30, 202618.0718.0717.8617.8617.740.07%625
Jun 29, 202617.7217.8417.6717.8417.731.09%963
Jun 26, 202616.9517.6516.9517.6517.541.96%2,296
Jun 25, 202617.5117.5117.2217.3117.200.41%1,203
Jun 24, 202617.2017.2417.0517.2417.131.89%1,017
Jun 23, 202616.6016.9216.6016.9216.81-0.73%5,666
Jun 22, 202617.0517.0516.9817.0516.94-2.77%1,043
Jun 17, 202617.0917.6617.0917.5317.420.46%1,136