Addtech AB (publ.) (STO:ADDT.B)
Sweden · Delayed Price · Currency is SEK 346.80
-3.20 (-0.91%)
At close: May 26, 2026
Addtech AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 325.40 | 325.80 | 323.00 | 325.60 | 325.60 | 1.06% | 273,456 |
| May 12, 2026 | 324.00 | 327.00 | 321.40 | 322.20 | 322.20 | -1.47% | 273,958 |
| May 11, 2026 | 327.00 | 328.40 | 323.60 | 327.00 | 327.00 | - | 311,875 |
| May 8, 2026 | 335.00 | 335.20 | 324.20 | 327.00 | 327.00 | -3.14% | 568,815 |
| May 7, 2026 | 345.00 | 345.60 | 337.40 | 337.60 | 337.60 | -1.40% | 403,238 |
| May 6, 2026 | 335.40 | 346.60 | 335.40 | 342.40 | 342.40 | 2.51% | 329,623 |
| May 5, 2026 | 332.40 | 336.00 | 331.80 | 334.00 | 334.00 | 1.09% | 357,536 |
| May 4, 2026 | 337.40 | 337.40 | 328.80 | 330.40 | 330.40 | -0.90% | 210,751 |
| 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% | 334,125 |
| Apr 23, 2026 | 342.00 | 345.00 | 338.80 | 341.00 | 341.00 | -1.16% | 334,478 |
| Apr 22, 2026 | 347.20 | 348.20 | 344.60 | 345.00 | 345.00 | -0.52% | 162,492 |
| Apr 21, 2026 | 351.40 | 352.20 | 345.60 | 346.80 | 346.80 | -0.63% | 213,881 |
| Apr 20, 2026 | 352.60 | 354.20 | 348.20 | 349.00 | 349.00 | -2.02% | 259,384 |
| 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% | 297,433 |
| 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% | 416,054 |
| 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% | 514,597 |
| Mar 27, 2026 | 308.00 | 310.00 | 304.40 | 308.80 | 308.80 | 0.32% | 469,928 |
| 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% | 524,825 |
| Mar 24, 2026 | 300.40 | 300.80 | 294.40 | 297.80 | 297.80 | -0.07% | 358,880 |
| 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% | 366,002 |
| 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% | 401,245 |