Addtech AB (publ.) (STO:ADDT.B)
Sweden · Delayed Price · Currency is SEK 328.80
-4.20 (-1.26%)
At close: Dec 5, 2025
Addtech AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 333.00 | 334.80 | 328.00 | 328.80 | 328.80 | -1.26% | 302,655 |
| Dec 4, 2025 | 326.40 | 334.80 | 326.40 | 333.00 | 333.00 | 2.97% | 391,567 |
| Dec 3, 2025 | 323.00 | 325.60 | 321.80 | 323.40 | 323.40 | 0.43% | 386,649 |
| Dec 2, 2025 | 326.80 | 326.80 | 322.00 | 322.00 | 322.00 | -1.11% | 229,571 |
| Dec 1, 2025 | 322.00 | 328.60 | 318.40 | 325.60 | 325.60 | 0.37% | 533,159 |
| Nov 28, 2025 | 323.00 | 325.00 | 320.80 | 324.40 | 324.40 | 1.76% | 827,660 |
| Nov 27, 2025 | 314.80 | 319.00 | 314.80 | 318.80 | 318.80 | 1.27% | 285,151 |
| Nov 26, 2025 | 316.00 | 316.00 | 312.00 | 314.80 | 314.80 | 0.70% | 166,912 |
| Nov 25, 2025 | 312.00 | 313.20 | 307.60 | 312.60 | 312.60 | 0.97% | 340,803 |
| Nov 24, 2025 | 311.80 | 314.00 | 309.20 | 309.60 | 309.60 | 0.65% | 1,074,959 |
| Nov 21, 2025 | 304.60 | 310.80 | 303.00 | 307.60 | 307.60 | -0.19% | 257,127 |
| Nov 20, 2025 | 313.80 | 315.20 | 308.20 | 308.20 | 308.20 | -0.06% | 206,394 |
| Nov 19, 2025 | 304.40 | 310.60 | 301.00 | 308.40 | 308.40 | 1.58% | 328,103 |
| Nov 18, 2025 | 310.20 | 310.20 | 301.80 | 303.60 | 303.60 | -2.88% | 328,745 |
| Nov 17, 2025 | 313.40 | 315.40 | 311.80 | 312.60 | 312.60 | -0.38% | 368,854 |
| Nov 14, 2025 | 312.60 | 314.00 | 309.60 | 313.80 | 313.80 | -0.51% | 252,433 |
| Nov 13, 2025 | 327.20 | 330.80 | 315.40 | 315.40 | 315.40 | -3.55% | 450,866 |
| Nov 12, 2025 | 326.40 | 329.80 | 323.40 | 327.00 | 327.00 | 0.68% | 321,363 |
| Nov 11, 2025 | 321.00 | 326.40 | 319.60 | 324.80 | 324.80 | 1.75% | 340,281 |
| Nov 10, 2025 | 313.80 | 319.40 | 313.80 | 319.20 | 319.20 | 2.70% | 337,674 |
| Nov 7, 2025 | 314.00 | 317.00 | 306.80 | 310.80 | 310.80 | -0.38% | 254,139 |
| Nov 6, 2025 | 318.60 | 319.20 | 311.40 | 312.00 | 312.00 | -2.86% | 279,878 |
| Nov 5, 2025 | 312.00 | 321.20 | 310.60 | 321.20 | 321.20 | 1.97% | 279,753 |
| Nov 4, 2025 | 312.20 | 317.40 | 311.80 | 315.00 | 315.00 | -0.44% | 211,500 |
| Nov 3, 2025 | 321.40 | 321.40 | 316.40 | 316.40 | 316.40 | -1.74% | 251,487 |
| Oct 31, 2025 | 324.80 | 325.20 | 321.20 | 322.00 | 322.00 | -0.80% | 168,245 |
| Oct 30, 2025 | 325.60 | 326.80 | 323.00 | 324.60 | 324.60 | -0.31% | 160,597 |
| Oct 29, 2025 | 329.20 | 330.00 | 325.00 | 325.60 | 325.60 | -0.91% | 236,704 |
| Oct 28, 2025 | 332.00 | 334.00 | 328.60 | 328.60 | 328.60 | -1.20% | 261,550 |
| Oct 27, 2025 | 332.80 | 334.00 | 330.40 | 332.60 | 332.60 | 0.06% | 235,540 |
| Oct 24, 2025 | 323.00 | 333.20 | 321.40 | 332.40 | 332.40 | 3.17% | 401,185 |
| Oct 23, 2025 | 327.20 | 331.00 | 313.40 | 322.20 | 322.20 | 3.87% | 502,958 |
| Oct 22, 2025 | 309.40 | 311.20 | 306.20 | 310.20 | 310.20 | -0.32% | 290,513 |
| Oct 21, 2025 | 303.00 | 311.20 | 302.60 | 311.20 | 311.20 | 2.64% | 431,377 |
| Oct 20, 2025 | 303.00 | 303.80 | 300.80 | 303.20 | 303.20 | 0.60% | 205,039 |
| Oct 17, 2025 | 300.00 | 304.00 | 297.00 | 301.40 | 301.40 | -0.86% | 327,682 |
| Oct 16, 2025 | 303.40 | 304.60 | 300.60 | 304.00 | 304.00 | 0.80% | 243,405 |
| Oct 15, 2025 | 301.40 | 303.00 | 299.80 | 301.60 | 301.60 | 0.94% | 268,947 |
| Oct 14, 2025 | 297.80 | 298.80 | 293.80 | 298.80 | 298.80 | -0.53% | 264,167 |
| Oct 13, 2025 | 301.00 | 303.00 | 297.20 | 300.40 | 300.40 | 0.13% | 313,050 |
| Oct 10, 2025 | 307.80 | 309.00 | 300.00 | 300.00 | 300.00 | -2.53% | 250,970 |
| Oct 9, 2025 | 307.80 | 312.20 | 306.00 | 307.80 | 307.80 | 0.13% | 377,056 |
| Oct 8, 2025 | 305.00 | 310.80 | 303.60 | 307.40 | 307.40 | 0.72% | 497,793 |
| Oct 7, 2025 | 305.40 | 305.60 | 303.00 | 305.20 | 305.20 | -0.20% | 277,374 |
| Oct 6, 2025 | 302.80 | 305.80 | 299.20 | 305.80 | 305.80 | 0.66% | 506,569 |
| Oct 3, 2025 | 306.40 | 308.80 | 300.60 | 303.80 | 303.80 | -0.98% | 724,127 |
| Oct 2, 2025 | 309.00 | 313.00 | 304.60 | 306.80 | 306.80 | -0.20% | 454,786 |
| Oct 1, 2025 | 304.60 | 307.60 | 301.60 | 307.40 | 307.40 | 0.72% | 411,358 |
| Sep 30, 2025 | 308.80 | 308.80 | 298.60 | 305.20 | 305.20 | -1.48% | 505,633 |
| Sep 29, 2025 | 313.40 | 316.00 | 308.40 | 309.80 | 309.80 | -0.71% | 281,069 |