Addtech AB (publ.) (STO:ADDT.B)
Sweden · Delayed Price · Currency is SEK 334.00
+3.60 (1.09%)
At close: May 5, 2026
Addtech AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 332.40 | 336.00 | 332.00 | 333.60 | - | 0.97% | 235,301 |
| May 4, 2026 | 337.40 | 337.40 | 328.80 | 330.40 | 330.40 | -0.90% | 187,738 |
| Apr 30, 2026 | 325.00 | 333.40 | 323.80 | 333.40 | 333.40 | 1.65% | 228,273 |
| Apr 29, 2026 | 332.00 | 332.60 | 326.80 | 328.00 | 328.00 | -1.20% | 364,421 |
| Apr 28, 2026 | 333.80 | 335.00 | 330.00 | 332.00 | 332.00 | -0.24% | 307,213 |
| Apr 27, 2026 | 337.60 | 338.60 | 332.00 | 332.80 | 332.80 | -1.13% | 269,433 |
| Apr 24, 2026 | 338.00 | 339.60 | 332.00 | 336.60 | 336.60 | -1.29% | 317,744 |
| Apr 23, 2026 | 342.00 | 345.00 | 338.80 | 341.00 | 341.00 | -1.16% | 329,984 |
| Apr 22, 2026 | 347.20 | 348.20 | 344.60 | 345.00 | 345.00 | -0.52% | 157,786 |
| Apr 21, 2026 | 351.40 | 352.20 | 345.60 | 346.80 | 346.80 | -0.63% | 207,881 |
| Apr 20, 2026 | 352.60 | 354.20 | 348.20 | 349.00 | 349.00 | -2.02% | 250,862 |
| Apr 17, 2026 | 341.80 | 358.40 | 341.80 | 356.20 | 356.20 | 3.91% | 789,643 |
| Apr 16, 2026 | 333.60 | 342.80 | 333.40 | 342.80 | 342.80 | 3.32% | 268,716 |
| Apr 15, 2026 | 332.20 | 334.40 | 330.80 | 331.80 | 331.80 | 0.06% | 397,656 |
| Apr 14, 2026 | 329.00 | 333.60 | 329.00 | 331.60 | 331.60 | 1.84% | 469,151 |
| Apr 13, 2026 | 319.00 | 326.20 | 318.60 | 325.60 | 325.60 | 0.25% | 343,744 |
| Apr 10, 2026 | 316.60 | 328.60 | 316.40 | 324.80 | 324.80 | 2.59% | 386,018 |
| Apr 9, 2026 | 316.80 | 318.60 | 312.60 | 316.60 | 316.60 | -0.06% | 360,092 |
| Apr 8, 2026 | 319.00 | 322.60 | 315.60 | 316.80 | 316.80 | 4.28% | 421,545 |
| Apr 7, 2026 | 321.00 | 321.60 | 301.80 | 303.80 | 303.80 | -5.24% | 821,358 |
| Apr 2, 2026 | 323.80 | 323.80 | 317.80 | 320.60 | 320.60 | -1.60% | 173,889 |
| Apr 1, 2026 | 327.80 | 329.40 | 322.40 | 325.80 | 325.80 | 2.58% | 372,637 |
| Mar 31, 2026 | 316.40 | 319.00 | 314.20 | 317.60 | 317.60 | 0.63% | 477,212 |
| Mar 30, 2026 | 308.80 | 316.80 | 305.20 | 315.60 | 315.60 | 2.20% | 500,761 |
| Mar 27, 2026 | 308.00 | 310.00 | 304.40 | 308.80 | 308.80 | 0.32% | 442,124 |
| Mar 26, 2026 | 302.60 | 308.60 | 301.00 | 307.80 | 307.80 | 1.25% | 369,129 |
| Mar 25, 2026 | 300.00 | 304.00 | 299.20 | 304.00 | 304.00 | 2.08% | 510,026 |
| Mar 24, 2026 | 300.40 | 300.80 | 294.40 | 297.80 | 297.80 | -0.07% | 342,762 |
| Mar 23, 2026 | 287.40 | 305.00 | 283.20 | 298.00 | 298.00 | 0.95% | 453,723 |
| 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 |