Addtech AB (publ.) (STO:ADDT.B)
Sweden · Delayed Price · Currency is SEK 337.60
-7.00 (-2.03%)
Aug 26, 2025, 5:29 PM CET
Addtech AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 342.60 | 343.80 | 337.40 | 338.80 | 338.80 | -1.68% | 76,043 |
| Aug 25, 2025 | 346.60 | 347.00 | 342.00 | 344.60 | 344.60 | -1.03% | 103,508 |
| Aug 22, 2025 | 339.00 | 348.20 | 338.60 | 348.20 | 348.20 | 2.41% | 187,697 |
| Aug 21, 2025 | 344.80 | 345.80 | 340.00 | 340.00 | 340.00 | -1.62% | 241,843 |
| Aug 20, 2025 | 340.40 | 347.80 | 340.20 | 345.60 | 345.60 | 0.29% | 345,277 |
| Aug 19, 2025 | 333.40 | 344.60 | 331.00 | 344.60 | 344.60 | 3.48% | 415,705 |
| Aug 18, 2025 | 339.20 | 341.40 | 329.00 | 333.00 | 333.00 | -1.77% | 174,177 |
| Aug 15, 2025 | 340.60 | 341.60 | 337.40 | 339.00 | 339.00 | 0.24% | 238,700 |
| Aug 14, 2025 | 337.80 | 340.60 | 337.60 | 338.20 | 338.20 | 0.24% | 185,898 |
| Aug 13, 2025 | 340.00 | 341.00 | 336.80 | 337.40 | 337.40 | -0.24% | 187,089 |
| Aug 12, 2025 | 336.40 | 339.00 | 334.40 | 338.20 | 338.20 | 1.02% | 111,605 |
| Aug 11, 2025 | 338.40 | 339.60 | 334.80 | 334.80 | 334.80 | -0.77% | 99,822 |
| Aug 8, 2025 | 338.80 | 340.00 | 335.00 | 337.40 | 337.40 | 0.06% | 195,775 |
| Aug 7, 2025 | 332.80 | 337.20 | 330.60 | 337.20 | 337.20 | 1.87% | 291,876 |
| Aug 6, 2025 | 330.40 | 333.80 | 330.00 | 331.00 | 331.00 | 0.36% | 288,762 |
| Aug 5, 2025 | 328.80 | 331.00 | 328.20 | 329.80 | 329.80 | 0.79% | 161,153 |
| Aug 4, 2025 | 323.40 | 327.20 | 323.00 | 327.20 | 327.20 | 1.61% | 287,946 |
| Aug 1, 2025 | 326.20 | 326.40 | 318.00 | 322.00 | 322.00 | -2.42% | 285,525 |
| Jul 31, 2025 | 333.40 | 336.40 | 330.00 | 330.00 | 330.00 | -0.42% | 322,526 |
| Jul 30, 2025 | 328.20 | 334.00 | 327.20 | 331.40 | 331.40 | 2.22% | 384,962 |
| Jul 29, 2025 | 331.40 | 336.20 | 324.20 | 324.20 | 324.20 | -2.17% | 142,127 |
| Jul 28, 2025 | 339.40 | 339.60 | 330.20 | 331.40 | 331.40 | -0.60% | 153,657 |
| Jul 25, 2025 | 334.60 | 334.80 | 330.20 | 333.40 | 333.40 | -0.77% | 226,820 |
| Jul 24, 2025 | 338.20 | 341.00 | 335.80 | 336.00 | 336.00 | 0.12% | 305,053 |
| Jul 23, 2025 | 339.00 | 340.60 | 335.00 | 335.60 | 335.60 | 0.30% | 302,659 |
| Jul 22, 2025 | 335.40 | 337.00 | 333.80 | 334.60 | 334.60 | -0.83% | 224,511 |
| Jul 21, 2025 | 339.40 | 342.00 | 335.60 | 337.40 | 337.40 | -0.71% | 197,354 |
| Jul 18, 2025 | 344.20 | 346.00 | 337.60 | 339.80 | 339.80 | -0.59% | 264,785 |
| Jul 17, 2025 | 339.00 | 342.00 | 333.80 | 341.80 | 341.80 | 1.61% | 346,188 |
| Jul 16, 2025 | 350.60 | 352.40 | 335.80 | 336.40 | 336.40 | -2.27% | 577,630 |
| Jul 15, 2025 | 345.00 | 350.40 | 334.60 | 344.20 | 344.20 | 8.58% | 656,554 |
| Jul 14, 2025 | 325.40 | 326.20 | 314.80 | 317.00 | 317.00 | -3.82% | 457,418 |
| Jul 11, 2025 | 328.60 | 331.20 | 328.00 | 329.60 | 329.60 | -0.36% | 386,646 |
| Jul 10, 2025 | 325.20 | 332.20 | 324.60 | 330.80 | 330.80 | 2.16% | 333,091 |
| Jul 9, 2025 | 324.00 | 326.20 | 321.40 | 323.80 | 323.80 | 0.06% | 213,248 |
| Jul 8, 2025 | 325.20 | 329.40 | 321.40 | 323.60 | 323.60 | -0.31% | 305,733 |
| Jul 7, 2025 | 326.80 | 326.80 | 324.20 | 324.60 | 324.60 | -0.49% | 231,143 |
| Jul 4, 2025 | 326.60 | 326.60 | 321.40 | 326.20 | 326.20 | -0.31% | 203,811 |
| Jul 3, 2025 | 323.60 | 328.80 | 322.80 | 327.20 | 327.20 | 1.05% | 409,170 |
| Jul 2, 2025 | 323.60 | 324.40 | 319.40 | 323.80 | 323.80 | 0.06% | 356,309 |
| Jul 1, 2025 | 322.00 | 325.00 | 320.00 | 323.60 | 323.60 | 0.50% | 627,265 |
| Jun 30, 2025 | 331.80 | 332.80 | 322.00 | 322.00 | 322.00 | -2.42% | 1,718,400 |
| Jun 27, 2025 | 325.00 | 331.80 | 325.00 | 330.00 | 330.00 | 2.04% | 442,896 |
| Jun 26, 2025 | 320.60 | 325.00 | 318.80 | 323.40 | 323.40 | 1.38% | 279,085 |
| Jun 25, 2025 | 322.20 | 322.40 | 316.80 | 319.00 | 319.00 | -0.62% | 754,937 |
| Jun 24, 2025 | 328.40 | 329.00 | 320.80 | 321.00 | 321.00 | 1.97% | 602,670 |
| Jun 23, 2025 | 311.80 | 316.00 | 310.80 | 314.80 | 314.80 | 0.45% | 435,011 |
| Jun 19, 2025 | 314.60 | 315.40 | 312.80 | 313.40 | 313.40 | -1.45% | 481,713 |
| Jun 18, 2025 | 315.20 | 318.00 | 312.40 | 318.00 | 318.00 | 0.89% | 232,238 |
| Jun 17, 2025 | 318.00 | 319.00 | 314.60 | 315.20 | 315.20 | -1.62% | 375,616 |