Addtech AB (publ.) (STO:ADDT.B)
Sweden · Delayed Price · Currency is SEK 294.80
-7.00 (-2.32%)
Jan 21, 2026, 1:30 PM CET
Addtech AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 297.40 | 303.60 | 296.40 | 301.80 | 301.80 | 0.20% | 349,006 |
| Jan 19, 2026 | 309.20 | 309.60 | 300.20 | 301.20 | 301.20 | -4.50% | 428,207 |
| Jan 16, 2026 | 316.80 | 318.00 | 313.00 | 315.40 | 315.40 | -0.57% | 272,650 |
| Jan 15, 2026 | 312.60 | 318.00 | 312.60 | 317.20 | 317.20 | 1.54% | 514,463 |
| Jan 14, 2026 | 318.60 | 319.40 | 310.40 | 312.40 | 312.40 | -1.76% | 864,505 |
| Jan 13, 2026 | 328.20 | 329.20 | 317.80 | 318.00 | 318.00 | -2.63% | 405,862 |
| Jan 12, 2026 | 330.00 | 332.00 | 325.80 | 326.60 | 326.60 | -1.03% | 278,066 |
| Jan 9, 2026 | 328.20 | 330.00 | 324.20 | 330.00 | 330.00 | 0.79% | 257,439 |
| Jan 8, 2026 | 334.40 | 334.60 | 325.20 | 327.40 | 327.40 | -2.39% | 378,383 |
| Jan 7, 2026 | 322.60 | 336.40 | 321.40 | 335.40 | 335.40 | 5.67% | 559,649 |
| Jan 5, 2026 | 318.80 | 318.80 | 314.40 | 317.40 | 317.40 | -0.31% | 184,576 |
| Jan 2, 2026 | 327.60 | 328.40 | 315.40 | 318.40 | 318.40 | -2.75% | 352,419 |
| Dec 30, 2025 | 326.00 | 327.60 | 324.20 | 327.40 | 327.40 | 0.24% | 209,327 |
| Dec 29, 2025 | 326.20 | 328.00 | 323.20 | 326.60 | 326.60 | 0.43% | 213,316 |
| Dec 23, 2025 | 326.80 | 328.60 | 324.60 | 325.20 | 325.20 | -0.37% | 135,388 |
| Dec 22, 2025 | 327.40 | 328.40 | 323.20 | 326.40 | 326.40 | 0.25% | 124,807 |
| Dec 19, 2025 | 322.20 | 327.20 | 322.00 | 325.60 | 325.60 | 0.62% | 350,644 |
| Dec 18, 2025 | 324.20 | 326.20 | 319.80 | 323.60 | 323.60 | -0.19% | 351,904 |
| Dec 17, 2025 | 334.20 | 334.60 | 322.80 | 324.20 | 324.20 | -2.41% | 315,803 |
| Dec 16, 2025 | 334.60 | 335.20 | 328.80 | 332.20 | 332.20 | -1.13% | 317,028 |
| Dec 15, 2025 | 336.40 | 340.40 | 334.40 | 336.00 | 336.00 | 0.48% | 298,808 |
| Dec 12, 2025 | 335.00 | 342.00 | 334.40 | 334.40 | 334.40 | 0.30% | 367,526 |
| Dec 11, 2025 | 328.00 | 334.00 | 324.00 | 333.40 | 333.40 | 2.90% | 301,312 |
| Dec 10, 2025 | 324.00 | 324.40 | 321.00 | 324.00 | 324.00 | -0.18% | 271,798 |
| Dec 9, 2025 | 327.00 | 329.20 | 324.00 | 324.60 | 324.60 | -0.73% | 294,453 |
| Dec 8, 2025 | 328.80 | 330.60 | 325.60 | 327.00 | 327.00 | -0.55% | 298,622 |
| 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 |