Addtech AB Class B ADDT_B
OMXSTO · Sweden · Distribution Services
SEK 337.80-3.80 (-1.11%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 337.80 | -1.11% | SEK 339.80 | SEK 344.00 | SEK 335.60 | 315.23K |
| 2026-09-30 | SEK 341.60 | +0.18% | SEK 343.40 | SEK 347.20 | SEK 340.40 | 425.51K |
| 2026-09-29 | SEK 341.00 | 0.00% | SEK 342.40 | SEK 346.00 | SEK 340.40 | 449.67K |
| 2026-09-28 | SEK 341.00 | -0.12% | SEK 343.40 | SEK 346.60 | SEK 341.00 | 244.97K |
| 2026-09-25 | SEK 341.40 | +0.77% | SEK 345.40 | SEK 346.00 | SEK 340.40 | 328.56K |
| 2026-09-24 | SEK 338.80 | -0.99% | SEK 341.20 | SEK 344.60 | SEK 338.80 | 350.00K |
| 2026-09-23 | SEK 342.20 | -0.64% | SEK 345.00 | SEK 346.20 | SEK 341.60 | 317.75K |
| 2026-09-22 | SEK 344.40 | +2.50% | SEK 336.20 | SEK 344.40 | SEK 336.00 | 434.55K |
| 2026-09-21 | SEK 336.00 | +2.69% | SEK 332.20 | SEK 337.80 | SEK 330.60 | 331.55K |
| 2026-09-18 | SEK 327.20 | -0.85% | SEK 330.00 | SEK 334.00 | SEK 327.20 | 798.28K |
| 2026-09-17 | SEK 330.00 | +1.41% | SEK 327.00 | SEK 332.40 | SEK 327.00 | 374.76K |
| 2026-09-16 | SEK 325.40 | +1.43% | SEK 322.00 | SEK 326.40 | SEK 320.80 | 347.66K |
| 2026-09-15 | SEK 320.80 | +0.38% | SEK 318.40 | SEK 320.80 | SEK 313.80 | 420.62K |
| 2026-09-14 | SEK 319.60 | -1.84% | SEK 323.20 | SEK 325.80 | SEK 318.20 | 322.64K |
| 2026-09-11 | SEK 325.60 | +0.25% | SEK 325.40 | SEK 326.80 | SEK 321.60 | 277.17K |
| 2026-09-10 | SEK 324.80 | -0.67% | SEK 326.80 | SEK 327.80 | SEK 324.20 | 303.81K |
| 2026-09-09 | SEK 327.00 | -1.68% | SEK 332.20 | SEK 332.20 | SEK 320.40 | 507.36K |
| 2026-09-08 | SEK 332.60 | -0.24% | SEK 332.80 | SEK 334.20 | SEK 330.60 | 403.10K |
| 2026-09-07 | SEK 333.40 | +0.91% | SEK 332.80 | SEK 337.20 | SEK 331.60 | 427.09K |
| 2026-09-04 | SEK 330.40 | -0.36% | SEK 331.60 | SEK 332.80 | SEK 326.80 | 284.66K |
| 2026-09-03 | SEK 331.60 | +1.04% | SEK 329.20 | SEK 333.40 | SEK 328.20 | 280.82K |
| 2026-09-02 | SEK 328.20 | -0.73% | SEK 329.80 | SEK 333.80 | SEK 327.20 | 575.04K |
| 2026-09-01 | SEK 330.60 | -2.25% | SEK 337.20 | SEK 339.00 | SEK 330.60 | 498.30K |
| 2026-08-31 | SEK 338.20 | -1.11% | SEK 342.00 | SEK 342.80 | SEK 337.00 | 616.82K |
| 2026-08-28 | SEK 342.00 | +1.24% | SEK 338.80 | SEK 343.60 | SEK 338.80 | 319.68K |
| 2026-08-27 | SEK 337.80 | -1.40% | SEK 340.60 | SEK 340.60 | SEK 336.60 | 286.18K |
| 2026-08-26 | SEK 342.60 | +0.06% | SEK 340.60 | SEK 345.00 | SEK 340.00 | 364.59K |
| 2026-08-25 | SEK 342.40 | +1.12% | SEK 340.40 | SEK 343.80 | SEK 339.00 | 224.91K |
| 2026-08-24 | SEK 338.60 | +0.24% | SEK 337.80 | SEK 341.80 | SEK 336.00 | 297.37K |
| 2026-08-21 | SEK 337.80 | +0.84% | SEK 335.00 | SEK 339.80 | SEK 334.60 | 350.46K |
| 2026-08-20 | SEK 335.00 | -0.12% | SEK 335.00 | SEK 337.20 | SEK 333.60 | 230.91K |
| 2026-08-19 | SEK 335.40 | -0.24% | SEK 337.00 | SEK 337.20 | SEK 333.00 | 246.39K |
| 2026-08-18 | SEK 336.20 | -0.53% | SEK 337.00 | SEK 338.80 | SEK 334.80 | 245.70K |
| 2026-08-17 | SEK 338.00 | -1.69% | SEK 344.00 | SEK 344.00 | SEK 337.20 | 261.96K |
| 2026-08-14 | SEK 343.80 | -0.06% | SEK 344.00 | SEK 346.00 | SEK 341.80 | 216.46K |
| 2026-08-13 | SEK 344.00 | -0.12% | SEK 345.00 | SEK 346.40 | SEK 342.00 | 246.83K |
| 2026-08-12 | SEK 344.40 | -0.29% | SEK 345.20 | SEK 346.20 | SEK 343.00 | 213.08K |
| 2026-08-11 | SEK 345.40 | -1.76% | SEK 350.00 | SEK 351.60 | SEK 345.00 | 296.69K |
| 2026-08-10 | SEK 351.60 | -1.84% | SEK 358.20 | SEK 358.60 | SEK 348.60 | 270.00K |
| 2026-08-07 | SEK 358.20 | 0.00% | SEK 358.20 | SEK 362.20 | SEK 356.40 | 347.42K |
| 2026-08-06 | SEK 358.20 | -0.11% | SEK 358.60 | SEK 365.40 | SEK 358.20 | 396.14K |
| 2026-08-05 | SEK 358.60 | +0.73% | SEK 358.80 | SEK 362.80 | SEK 358.00 | 423.95K |
| 2026-08-04 | SEK 356.00 | +1.14% | SEK 353.20 | SEK 357.80 | SEK 350.00 | 324.47K |
| 2026-08-03 | SEK 352.00 | +1.56% | SEK 347.80 | SEK 354.00 | SEK 347.80 | 299.11K |
| 2026-07-31 | SEK 346.60 | +1.40% | SEK 345.80 | SEK 351.00 | SEK 343.80 | 445.04K |
| 2026-07-30 | SEK 341.80 | +0.53% | SEK 338.40 | SEK 346.60 | SEK 338.40 | 307.08K |
| 2026-07-29 | SEK 340.00 | -1.16% | SEK 344.20 | SEK 345.60 | SEK 338.20 | 254.34K |
| 2026-07-28 | SEK 344.00 | +1.00% | SEK 341.20 | SEK 345.40 | SEK 339.20 | 264.48K |
| 2026-07-27 | SEK 340.60 | -0.29% | SEK 343.40 | SEK 348.60 | SEK 340.60 | 280.50K |
| 2026-07-24 | SEK 341.60 | +0.65% | SEK 339.00 | SEK 342.00 | SEK 339.00 | 188.68K |
| 2026-07-23 | SEK 339.40 | -0.76% | SEK 341.60 | SEK 342.20 | SEK 337.60 | 329.38K |
| 2026-07-22 | SEK 342.00 | +1.48% | SEK 338.00 | SEK 346.20 | SEK 335.20 | 240.12K |
| 2026-07-21 | SEK 337.00 | -0.65% | SEK 339.20 | SEK 339.20 | SEK 331.40 | 185.39K |
| 2026-07-20 | SEK 339.20 | -1.17% | SEK 342.40 | SEK 346.60 | SEK 338.20 | 263.80K |
| 2026-07-17 | SEK 343.20 | -2.05% | SEK 347.60 | SEK 348.00 | SEK 336.20 | 316.25K |
| 2026-07-16 | SEK 350.40 | +2.82% | SEK 340.80 | SEK 350.60 | SEK 340.80 | 445.04K |
| 2026-07-15 | SEK 340.80 | +1.13% | SEK 338.00 | SEK 343.40 | SEK 334.80 | 344.13K |
| 2026-07-14 | SEK 337.00 | +1.20% | SEK 329.80 | SEK 342.40 | SEK 328.80 | 476.52K |
| 2026-07-13 | SEK 333.00 | +1.15% | SEK 325.40 | SEK 335.00 | SEK 324.40 | 452.39K |
| 2026-07-10 | SEK 329.20 | +1.17% | SEK 324.80 | SEK 329.80 | SEK 323.80 | 266.49K |
| 2026-07-09 | SEK 325.40 | +0.68% | SEK 326.00 | SEK 329.40 | SEK 322.80 | 360.43K |
| 2026-07-08 | SEK 323.20 | -3.00% | SEK 325.80 | SEK 331.00 | SEK 322.20 | 343.19K |
| 2026-07-07 | SEK 333.20 | -2.00% | SEK 338.00 | SEK 340.00 | SEK 333.00 | 270.41K |
| 2026-07-06 | SEK 340.00 | -1.51% | SEK 345.80 | SEK 345.80 | SEK 337.40 | 248.91K |
| 2026-07-03 | SEK 345.20 | +0.94% | SEK 343.80 | SEK 346.80 | SEK 341.80 | 191.09K |
| 2026-07-02 | SEK 342.00 | +0.94% | SEK 336.40 | SEK 344.00 | SEK 335.40 | 283.56K |
| 2026-07-01 | SEK 338.80 | -0.76% | SEK 341.60 | SEK 342.20 | SEK 335.40 | 239.35K |
| 2026-06-30 | SEK 341.40 | +0.53% | SEK 340.60 | SEK 345.60 | SEK 338.80 | 614.70K |
| 2026-06-29 | SEK 339.60 | +2.10% | SEK 338.00 | SEK 343.00 | SEK 337.60 | 310.09K |
| 2026-06-26 | SEK 332.60 | -0.42% | SEK 332.00 | SEK 335.80 | SEK 330.40 | 381.29K |
| 2026-06-25 | SEK 334.00 | +1.21% | SEK 332.00 | SEK 336.20 | SEK 329.60 | 456.31K |
| 2026-06-24 | SEK 330.00 | +2.48% | SEK 321.40 | SEK 331.40 | SEK 318.20 | 435.48K |
| 2026-06-23 | SEK 322.00 | -1.41% | SEK 322.00 | SEK 324.60 | SEK 319.80 | 281.48K |
| 2026-06-22 | SEK 326.60 | -0.73% | SEK 325.40 | SEK 327.20 | SEK 318.00 | 471.63K |
| 2026-06-18 | SEK 329.00 | +1.42% | SEK 325.00 | SEK 330.80 | SEK 320.00 | 1.03M |
| 2026-06-17 | SEK 324.40 | +0.06% | SEK 323.20 | SEK 325.60 | SEK 319.20 | 523.28K |
| 2026-06-16 | SEK 324.20 | +0.12% | SEK 323.80 | SEK 327.00 | SEK 322.20 | 363.11K |
| 2026-06-15 | SEK 323.80 | +0.62% | SEK 330.00 | SEK 332.60 | SEK 323.80 | 346.15K |
| 2026-06-12 | SEK 321.80 | +0.94% | SEK 324.40 | SEK 328.00 | SEK 319.00 | 296.61K |
| 2026-06-11 | SEK 318.80 | -1.30% | SEK 319.20 | SEK 325.40 | SEK 318.40 | 138.94K |
| 2026-06-10 | SEK 323.00 | -0.43% | SEK 326.20 | SEK 328.40 | SEK 320.60 | 131.79K |
| 2026-06-09 | SEK 324.40 | -0.86% | SEK 326.40 | SEK 332.00 | SEK 324.40 | 317.37K |
| 2026-06-08 | SEK 327.20 | +0.74% | SEK 318.40 | SEK 327.20 | SEK 316.00 | 317.91K |
| 2026-06-05 | SEK 324.80 | -0.49% | SEK 327.00 | SEK 330.00 | SEK 324.00 | 321.05K |
| 2026-06-04 | SEK 326.40 | -0.24% | SEK 327.20 | SEK 330.40 | SEK 323.60 | 401.22K |
| 2026-06-03 | SEK 327.20 | +0.74% | SEK 322.00 | SEK 327.20 | SEK 322.00 | 372.97K |
| 2026-06-02 | SEK 324.80 | +1.69% | SEK 323.60 | SEK 326.00 | SEK 322.00 | 321.24K |
| 2026-06-01 | SEK 319.40 | -3.04% | SEK 328.00 | SEK 329.40 | SEK 315.60 | 387.66K |
| 2026-05-29 | SEK 329.40 | -0.60% | SEK 331.40 | SEK 333.80 | SEK 328.40 | 890.11K |
| 2026-05-28 | SEK 331.40 | -3.04% | SEK 340.20 | SEK 340.20 | SEK 331.00 | 258.05K |