Addtech AB (publ.) (STO:ADDT.B)
Sweden · Delayed Price · Currency is SEK 330.40
-1.20 (-0.36%)
Sep 4, 2026, 5:29 PM CET
Addtech AB (publ.) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 331.60 | 332.80 | 326.80 | 330.40 | 330.40 | -0.36% | 285,286 |
| Sep 3, 2026 | 329.20 | 333.40 | 328.20 | 331.60 | 331.60 | 1.04% | 280,818 |
| Sep 2, 2026 | 329.80 | 333.80 | 327.20 | 328.20 | 328.20 | -0.73% | 575,140 |
| Sep 1, 2026 | 337.20 | 339.00 | 330.60 | 330.60 | 330.60 | -2.25% | 442,782 |
| Aug 31, 2026 | 342.00 | 342.80 | 337.00 | 338.20 | 338.20 | -1.11% | 616,822 |
| Aug 28, 2026 | 338.80 | 343.60 | 338.80 | 342.00 | 342.00 | 1.24% | 319,679 |
| Aug 27, 2026 | 340.60 | 340.60 | 336.60 | 337.80 | 337.80 | -0.35% | 286,175 |
| Aug 26, 2026 | 340.60 | 345.00 | 340.00 | 342.60 | 339.00 | 0.06% | 364,593 |
| Aug 25, 2026 | 340.40 | 343.80 | 339.00 | 342.40 | 338.80 | 1.12% | 224,909 |
| Aug 24, 2026 | 337.80 | 341.80 | 336.00 | 338.60 | 335.04 | 0.24% | 297,365 |
| Aug 21, 2026 | 335.00 | 339.80 | 334.60 | 337.80 | 334.25 | 0.84% | 350,463 |
| Aug 20, 2026 | 335.00 | 337.20 | 333.60 | 335.00 | 331.48 | -0.12% | 230,911 |
| Aug 19, 2026 | 337.00 | 337.20 | 333.00 | 335.40 | 331.88 | -0.24% | 246,390 |
| Aug 18, 2026 | 337.00 | 338.80 | 334.80 | 336.20 | 332.67 | -0.53% | 245,797 |
| Aug 17, 2026 | 344.00 | 344.00 | 337.20 | 338.00 | 334.45 | -1.69% | 262,063 |
| Aug 14, 2026 | 344.00 | 346.00 | 341.80 | 343.80 | 340.19 | -0.06% | 216,457 |
| Aug 13, 2026 | 345.00 | 346.40 | 342.00 | 344.00 | 340.39 | -0.12% | 246,829 |
| Aug 12, 2026 | 345.20 | 346.20 | 343.00 | 344.40 | 340.78 | -0.29% | 213,812 |
| Aug 11, 2026 | 350.00 | 351.60 | 345.00 | 345.40 | 341.77 | -1.76% | 296,688 |
| Aug 10, 2026 | 358.20 | 358.60 | 348.60 | 351.60 | 347.91 | -1.84% | 270,003 |
| Aug 7, 2026 | 358.20 | 362.20 | 356.40 | 358.20 | 354.44 | - | 347,424 |
| Aug 6, 2026 | 358.60 | 365.40 | 358.20 | 358.20 | 354.44 | -0.11% | 396,144 |
| Aug 5, 2026 | 358.80 | 362.80 | 358.00 | 358.60 | 354.83 | 0.73% | 423,945 |
| Aug 4, 2026 | 353.20 | 357.80 | 350.00 | 356.00 | 352.26 | 1.14% | 324,996 |
| Aug 3, 2026 | 347.80 | 354.00 | 347.80 | 352.00 | 348.30 | 1.56% | 299,108 |
| Jul 31, 2026 | 345.80 | 351.00 | 343.80 | 346.60 | 342.96 | 1.40% | 445,043 |
| Jul 30, 2026 | 338.40 | 346.60 | 338.40 | 341.80 | 338.21 | 0.53% | 307,078 |
| Jul 29, 2026 | 344.20 | 345.60 | 338.20 | 340.00 | 336.43 | -1.16% | 254,552 |
| Jul 28, 2026 | 341.20 | 345.40 | 339.20 | 344.00 | 340.39 | 1.00% | 264,480 |
| Jul 27, 2026 | 343.40 | 348.60 | 340.60 | 340.60 | 337.02 | -0.29% | 280,504 |
| Jul 24, 2026 | 339.00 | 342.00 | 339.00 | 341.60 | 338.01 | 0.65% | 188,682 |
| Jul 23, 2026 | 341.60 | 342.20 | 337.60 | 339.40 | 335.83 | -0.76% | 329,376 |
| Jul 22, 2026 | 338.00 | 346.20 | 335.20 | 342.00 | 338.41 | 1.48% | 240,124 |
| Jul 21, 2026 | 339.20 | 339.20 | 331.40 | 337.00 | 333.46 | -0.65% | 185,385 |
| Jul 20, 2026 | 342.40 | 346.60 | 338.20 | 339.20 | 335.64 | -1.17% | 263,800 |
| Jul 17, 2026 | 347.60 | 348.00 | 336.20 | 343.20 | 339.59 | -2.05% | 316,603 |
| Jul 16, 2026 | 340.80 | 350.60 | 340.80 | 350.40 | 346.72 | 2.82% | 445,595 |
| Jul 15, 2026 | 338.00 | 343.40 | 334.80 | 340.80 | 337.22 | 1.13% | 344,126 |
| Jul 14, 2026 | 329.80 | 342.40 | 328.80 | 337.00 | 333.46 | 1.20% | 477,727 |
| Jul 13, 2026 | 325.40 | 335.00 | 324.40 | 333.00 | 329.50 | 1.15% | 455,133 |
| Jul 10, 2026 | 324.80 | 329.80 | 323.80 | 329.20 | 325.74 | 1.17% | 269,562 |
| Jul 9, 2026 | 326.00 | 329.40 | 322.80 | 325.40 | 321.98 | 0.68% | 360,430 |
| Jul 8, 2026 | 325.80 | 331.00 | 322.20 | 323.20 | 319.80 | -3.00% | 344,518 |
| Jul 7, 2026 | 338.00 | 340.00 | 333.00 | 333.20 | 329.70 | -2.00% | 271,044 |
| Jul 6, 2026 | 345.80 | 345.80 | 337.40 | 340.00 | 336.43 | -1.51% | 248,909 |
| Jul 3, 2026 | 343.80 | 346.80 | 341.80 | 345.20 | 341.57 | 0.94% | 191,093 |
| Jul 2, 2026 | 336.40 | 344.00 | 335.40 | 342.00 | 338.41 | 0.94% | 283,556 |
| Jul 1, 2026 | 341.60 | 342.20 | 335.40 | 338.80 | 335.24 | -0.76% | 239,432 |
| Jun 30, 2026 | 340.60 | 345.60 | 338.80 | 341.40 | 337.81 | 0.53% | 614,702 |
| Jun 29, 2026 | 338.00 | 343.00 | 337.60 | 339.60 | 336.03 | 2.10% | 310,288 |