Addtech AB (publ.) (STO:ADDT.B)
Sweden · Delayed Price · Currency is SEK 298.80
+3.60 (1.22%)
Mar 23, 2026, 5:24 PM CET
Addtech AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 287.40 | 289.80 | 283.20 | 285.20 | - | -3.39% | 88,071 |
| Mar 20, 2026 | 299.60 | 300.40 | 294.20 | 295.20 | 295.20 | -0.54% | 690,809 |
| Mar 19, 2026 | 304.00 | 304.00 | 296.00 | 296.80 | 296.80 | -3.70% | 350,882 |
| Mar 18, 2026 | 308.20 | 315.40 | 307.60 | 308.20 | 308.20 | 0.33% | 298,144 |
| Mar 17, 2026 | 306.60 | 310.40 | 304.20 | 307.20 | 307.20 | 0.13% | 370,661 |
| Mar 16, 2026 | 308.00 | 309.00 | 304.40 | 306.80 | 306.80 | -0.26% | 282,171 |
| Mar 13, 2026 | 310.00 | 313.40 | 307.60 | 307.60 | 307.60 | -1.98% | 281,791 |
| Mar 12, 2026 | 311.20 | 314.00 | 308.00 | 313.80 | 313.80 | 1.42% | 396,580 |
| Mar 11, 2026 | 311.00 | 311.00 | 305.40 | 309.40 | 309.40 | -1.02% | 342,330 |
| Mar 10, 2026 | 312.00 | 315.60 | 310.80 | 312.60 | 312.60 | 2.96% | 371,516 |
| Mar 9, 2026 | 304.00 | 308.60 | 300.40 | 303.60 | 303.60 | -2.88% | 485,806 |
| Mar 6, 2026 | 319.00 | 321.80 | 310.60 | 312.60 | 312.60 | -0.76% | 403,505 |
| Mar 5, 2026 | 316.80 | 321.00 | 314.00 | 315.00 | 315.00 | -1.38% | 689,442 |
| Mar 4, 2026 | 313.80 | 322.60 | 313.80 | 319.40 | 319.40 | 2.04% | 400,321 |
| Mar 3, 2026 | 318.40 | 319.40 | 310.40 | 313.00 | 313.00 | -3.75% | 397,079 |
| Mar 2, 2026 | 328.00 | 331.40 | 322.60 | 325.20 | 325.20 | -2.81% | 321,844 |
| Feb 27, 2026 | 330.00 | 337.20 | 329.00 | 334.60 | 334.60 | 1.39% | 1,036,665 |
| Feb 26, 2026 | 327.00 | 330.40 | 325.60 | 330.00 | 330.00 | 1.41% | 533,060 |
| Feb 25, 2026 | 325.00 | 328.20 | 323.60 | 325.40 | 325.40 | 0.62% | 369,870 |
| Feb 24, 2026 | 319.00 | 327.00 | 318.40 | 323.40 | 323.40 | 1.57% | 339,373 |
| Feb 23, 2026 | 321.20 | 324.40 | 317.40 | 318.40 | 318.40 | -2.39% | 288,030 |
| Feb 20, 2026 | 325.60 | 328.80 | 323.60 | 326.20 | 326.20 | 0.43% | 333,328 |
| Feb 19, 2026 | 319.20 | 327.00 | 318.40 | 324.80 | 324.80 | 1.37% | 277,443 |
| Feb 18, 2026 | 317.00 | 321.40 | 316.20 | 320.40 | 320.40 | 1.07% | 306,192 |
| Feb 17, 2026 | 312.20 | 317.00 | 310.20 | 317.00 | 317.00 | 1.54% | 324,581 |
| Feb 16, 2026 | 317.00 | 318.60 | 312.20 | 312.20 | 312.20 | -1.51% | 277,069 |
| Feb 13, 2026 | 315.40 | 319.00 | 312.20 | 317.00 | 317.00 | 1.15% | 391,157 |
| Feb 12, 2026 | 318.00 | 318.60 | 313.20 | 313.40 | 313.40 | -0.76% | 339,578 |
| Feb 11, 2026 | 322.00 | 322.00 | 315.80 | 315.80 | 315.80 | -2.29% | 481,548 |
| Feb 10, 2026 | 327.00 | 328.80 | 322.40 | 323.20 | 323.20 | -0.98% | 525,942 |
| Feb 9, 2026 | 327.20 | 331.00 | 322.60 | 326.40 | 326.40 | -0.24% | 449,425 |
| Feb 6, 2026 | 308.80 | 327.20 | 308.40 | 327.20 | 327.20 | 5.55% | 611,729 |
| Feb 5, 2026 | 306.60 | 316.40 | 306.40 | 310.00 | 310.00 | 0.52% | 846,986 |
| Feb 4, 2026 | 299.00 | 311.60 | 298.40 | 308.40 | 308.40 | 2.80% | 827,703 |
| Feb 3, 2026 | 297.00 | 300.20 | 294.60 | 300.00 | 300.00 | 1.69% | 528,077 |
| Feb 2, 2026 | 288.00 | 297.20 | 287.00 | 295.00 | 295.00 | 1.44% | 437,527 |
| Jan 30, 2026 | 294.80 | 295.00 | 290.00 | 290.80 | 290.80 | -1.36% | 422,355 |
| Jan 29, 2026 | 293.60 | 296.80 | 291.40 | 294.80 | 294.80 | 0.68% | 554,502 |
| Jan 28, 2026 | 297.00 | 297.60 | 290.60 | 292.80 | 292.80 | -1.28% | 489,508 |
| Jan 27, 2026 | 297.80 | 299.00 | 296.00 | 296.60 | 296.60 | -0.13% | 349,442 |
| Jan 26, 2026 | 298.60 | 298.60 | 292.20 | 297.00 | 297.00 | -0.80% | 418,113 |
| Jan 23, 2026 | 301.60 | 301.60 | 296.20 | 299.40 | 299.40 | -0.86% | 381,646 |
| Jan 22, 2026 | 302.20 | 306.20 | 302.00 | 302.00 | 302.00 | 1.14% | 436,518 |
| Jan 21, 2026 | 301.40 | 302.20 | 292.80 | 298.60 | 298.60 | -1.06% | 639,073 |
| 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% | 383,765 |
| 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% | 453,711 |