Addtech AB (publ.) (STO:ADDT.B)
Sweden · Delayed Price · Currency is SEK 341.60
+2.20 (0.65%)
Jul 24, 2026, 5:29 PM CET
Addtech AB (publ.) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 339.00 | 342.00 | 339.00 | 341.60 | 341.60 | 0.65% | 188,682 |
| Jul 23, 2026 | 341.60 | 342.20 | 337.60 | 339.40 | 339.40 | -0.76% | 328,030 |
| Jul 22, 2026 | 338.00 | 346.20 | 335.20 | 342.00 | 342.00 | 1.48% | 240,124 |
| Jul 21, 2026 | 339.20 | 339.20 | 331.40 | 337.00 | 337.00 | -0.65% | 185,385 |
| Jul 20, 2026 | 342.40 | 346.60 | 338.20 | 339.20 | 339.20 | -1.17% | 259,225 |
| Jul 17, 2026 | 347.60 | 348.00 | 336.20 | 343.20 | 343.20 | -2.05% | 316,603 |
| Jul 16, 2026 | 340.80 | 350.60 | 340.80 | 350.40 | 350.40 | 2.82% | 445,595 |
| Jul 15, 2026 | 338.00 | 343.40 | 334.80 | 340.80 | 340.80 | 1.13% | 344,126 |
| Jul 14, 2026 | 329.80 | 342.40 | 328.80 | 337.00 | 337.00 | 1.20% | 477,727 |
| Jul 13, 2026 | 325.40 | 335.00 | 324.40 | 333.00 | 333.00 | 1.15% | 431,314 |
| Jul 10, 2026 | 324.80 | 329.80 | 323.80 | 329.20 | 329.20 | 1.17% | 269,562 |
| Jul 9, 2026 | 326.00 | 329.40 | 322.80 | 325.40 | 325.40 | 0.68% | 360,430 |
| Jul 8, 2026 | 325.80 | 331.00 | 322.20 | 323.20 | 323.20 | -3.00% | 344,518 |
| Jul 7, 2026 | 338.00 | 340.00 | 333.00 | 333.20 | 333.20 | -2.00% | 271,044 |
| Jul 6, 2026 | 345.80 | 345.80 | 337.40 | 340.00 | 340.00 | -1.51% | 245,625 |
| Jul 3, 2026 | 343.80 | 346.80 | 341.80 | 345.20 | 345.20 | 0.94% | 191,093 |
| Jul 2, 2026 | 336.40 | 344.00 | 335.40 | 342.00 | 342.00 | 0.94% | 283,556 |
| Jul 1, 2026 | 341.60 | 342.20 | 335.40 | 338.80 | 338.80 | -0.76% | 239,432 |
| Jun 30, 2026 | 340.60 | 345.60 | 338.80 | 341.40 | 341.40 | 0.53% | 614,702 |
| Jun 29, 2026 | 338.00 | 343.00 | 337.60 | 339.60 | 339.60 | 2.10% | 310,288 |
| Jun 26, 2026 | 332.00 | 335.80 | 330.40 | 332.60 | 332.60 | -0.42% | 381,666 |
| Jun 25, 2026 | 332.00 | 336.20 | 329.60 | 334.00 | 334.00 | 1.21% | 457,527 |
| Jun 24, 2026 | 321.40 | 331.40 | 318.20 | 330.00 | 330.00 | 2.48% | 432,212 |
| Jun 23, 2026 | 322.00 | 324.60 | 319.80 | 322.00 | 322.00 | -1.41% | 281,517 |
| Jun 22, 2026 | 325.40 | 327.20 | 318.00 | 326.60 | 326.60 | -0.73% | 471,632 |
| Jun 18, 2026 | 325.00 | 330.80 | 320.00 | 329.00 | 329.00 | 1.42% | 1,030,186 |
| Jun 17, 2026 | 323.20 | 325.60 | 319.20 | 324.40 | 324.40 | 0.06% | 523,277 |
| Jun 16, 2026 | 323.80 | 327.00 | 322.20 | 324.20 | 324.20 | 0.12% | 363,114 |
| Jun 15, 2026 | 330.00 | 332.60 | 323.80 | 323.80 | 323.80 | 0.62% | 346,496 |
| Jun 12, 2026 | 322.40 | 328.00 | 319.00 | 321.80 | 321.80 | 1.13% | 304,512 |
| Jun 11, 2026 | 319.20 | 325.40 | 318.20 | 318.20 | 318.20 | -1.24% | 367,815 |
| Jun 10, 2026 | 326.20 | 328.40 | 320.60 | 322.20 | 322.20 | -0.68% | 314,418 |
| Jun 9, 2026 | 326.40 | 332.00 | 324.40 | 324.40 | 324.40 | -0.86% | 319,785 |
| Jun 8, 2026 | 318.40 | 327.20 | 316.00 | 327.20 | 327.20 | 0.74% | 318,308 |
| Jun 5, 2026 | 327.00 | 330.00 | 324.00 | 324.80 | 324.80 | -0.49% | 314,498 |
| Jun 4, 2026 | 327.20 | 330.40 | 323.60 | 326.40 | 326.40 | -0.24% | 401,540 |
| Jun 3, 2026 | 322.00 | 327.20 | 322.00 | 327.20 | 327.20 | 0.74% | 362,913 |
| Jun 2, 2026 | 323.60 | 326.00 | 322.00 | 324.80 | 324.80 | 1.69% | 321,238 |
| Jun 1, 2026 | 328.00 | 329.40 | 315.60 | 319.40 | 319.40 | -3.04% | 353,041 |
| May 29, 2026 | 331.40 | 333.80 | 328.40 | 329.40 | 329.40 | -0.60% | 890,108 |
| May 28, 2026 | 340.20 | 340.20 | 331.00 | 331.40 | 331.40 | -3.04% | 262,509 |
| May 27, 2026 | 346.80 | 354.00 | 338.00 | 341.80 | 341.80 | -1.44% | 342,202 |
| May 26, 2026 | 349.60 | 350.00 | 342.20 | 346.80 | 346.80 | -0.91% | 740,755 |
| May 25, 2026 | 343.40 | 350.00 | 343.00 | 350.00 | 350.00 | 2.82% | 197,476 |
| May 22, 2026 | 336.80 | 341.00 | 332.20 | 340.40 | 340.40 | 2.35% | 362,049 |
| May 21, 2026 | 330.00 | 339.40 | 329.00 | 332.60 | 332.60 | 1.40% | 455,114 |
| May 20, 2026 | 332.20 | 336.00 | 316.40 | 328.00 | 328.00 | 1.17% | 1,004,933 |
| May 19, 2026 | 320.20 | 326.40 | 320.20 | 324.20 | 324.20 | 1.12% | 420,589 |
| May 18, 2026 | 320.80 | 322.00 | 313.80 | 320.60 | 320.60 | -0.93% | 393,599 |
| May 15, 2026 | 329.60 | 329.60 | 323.20 | 323.60 | 323.60 | -0.61% | 571,672 |