Addtech AB (publ.) (STO:ADDT.B)
Sweden
· Delayed Price · Currency is SEK 303.60
-9.00 (-2.88%)
Mar 9, 2026, 5:29 PM CET
Addtech AB (publ.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 304.00 | 308.60 | 302.00 | 302.40 | - | -3.26% | 142,807 |
| 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 |
| Feb 19, 2026 | 319.20 | 327.00 | 318.40 | 324.80 | 324.80 | 1.37% | 277,443 |
| Feb 18, 2026 | 317.00 | 321.40 | 316.20 | 320.40 | 320.40 | 1.07% | 306,192 |
| Feb 17, 2026 | 312.20 | 317.00 | 310.20 | 317.00 | 317.00 | 1.54% | 324,581 |
| Feb 16, 2026 | 317.00 | 318.60 | 312.20 | 312.20 | 312.20 | -1.51% | 277,069 |
| Feb 13, 2026 | 315.40 | 319.00 | 312.20 | 317.00 | 317.00 | 1.15% | 391,157 |
| Feb 12, 2026 | 318.00 | 318.60 | 313.20 | 313.40 | 313.40 | -0.76% | 339,578 |
| Feb 11, 2026 | 322.00 | 322.00 | 315.80 | 315.80 | 315.80 | -2.29% | 481,548 |
| Feb 10, 2026 | 327.00 | 328.80 | 322.40 | 323.20 | 323.20 | -0.98% | 525,942 |
| Feb 9, 2026 | 327.20 | 331.00 | 322.60 | 326.40 | 326.40 | -0.24% | 449,425 |
| Feb 6, 2026 | 308.80 | 327.20 | 308.40 | 327.20 | 327.20 | 5.55% | 611,729 |
| Feb 5, 2026 | 306.60 | 316.40 | 306.40 | 310.00 | 310.00 | 0.52% | 846,986 |
| Feb 4, 2026 | 299.00 | 311.60 | 298.40 | 308.40 | 308.40 | 2.80% | 827,703 |
| Feb 3, 2026 | 297.00 | 300.20 | 294.60 | 300.00 | 300.00 | 1.69% | 528,077 |
| Feb 2, 2026 | 288.00 | 297.20 | 287.00 | 295.00 | 295.00 | 1.44% | 437,527 |
| Jan 30, 2026 | 294.80 | 295.00 | 290.00 | 290.80 | 290.80 | -1.36% | 422,355 |
| Jan 29, 2026 | 293.60 | 296.80 | 291.40 | 294.80 | 294.80 | 0.68% | 554,502 |
| Jan 28, 2026 | 297.00 | 297.60 | 290.60 | 292.80 | 292.80 | -1.28% | 489,508 |
| Jan 27, 2026 | 297.80 | 299.00 | 296.00 | 296.60 | 296.60 | -0.13% | 349,442 |
| Jan 26, 2026 | 298.60 | 298.60 | 292.20 | 297.00 | 297.00 | -0.80% | 418,113 |
| Jan 23, 2026 | 301.60 | 301.60 | 296.20 | 299.40 | 299.40 | -0.86% | 381,646 |
| Jan 22, 2026 | 302.20 | 306.20 | 302.00 | 302.00 | 302.00 | 1.14% | 436,518 |
| Jan 21, 2026 | 301.40 | 302.20 | 292.80 | 298.60 | 298.60 | -1.06% | 639,073 |
| Jan 20, 2026 | 297.40 | 303.60 | 296.40 | 301.80 | 301.80 | 0.20% | 349,006 |
| Jan 19, 2026 | 309.20 | 309.60 | 300.20 | 301.20 | 301.20 | -4.50% | 428,207 |
| Jan 16, 2026 | 316.80 | 318.00 | 313.00 | 315.40 | 315.40 | -0.57% | 383,765 |
| Jan 15, 2026 | 312.60 | 318.00 | 312.60 | 317.20 | 317.20 | 1.54% | 514,463 |
| Jan 14, 2026 | 318.60 | 319.40 | 310.40 | 312.40 | 312.40 | -1.76% | 864,505 |
| Jan 13, 2026 | 328.20 | 329.20 | 317.80 | 318.00 | 318.00 | -2.63% | 453,711 |
| Jan 12, 2026 | 330.00 | 332.00 | 325.80 | 326.60 | 326.60 | -1.03% | 283,636 |
| Jan 9, 2026 | 328.20 | 330.00 | 324.20 | 330.00 | 330.00 | 0.79% | 323,312 |
| Jan 8, 2026 | 334.40 | 334.60 | 325.20 | 327.40 | 327.40 | -2.39% | 378,383 |
| Jan 7, 2026 | 322.60 | 336.40 | 321.40 | 335.40 | 335.40 | 5.67% | 559,649 |
| Jan 5, 2026 | 318.80 | 318.80 | 314.40 | 317.40 | 317.40 | -0.31% | 184,576 |
| Jan 2, 2026 | 327.60 | 328.40 | 315.40 | 318.40 | 318.40 | -2.75% | 352,419 |
| Dec 30, 2025 | 326.00 | 327.60 | 324.20 | 327.40 | 327.40 | 0.24% | 209,327 |
| Dec 29, 2025 | 326.20 | 328.00 | 323.20 | 326.60 | 326.60 | 0.43% | 213,316 |
| Dec 23, 2025 | 326.80 | 328.60 | 324.60 | 325.20 | 325.20 | -0.37% | 135,388 |
| Dec 22, 2025 | 327.40 | 328.40 | 323.20 | 326.40 | 326.40 | 0.25% | 124,807 |
| Dec 19, 2025 | 322.20 | 327.20 | 322.00 | 325.60 | 325.60 | 0.62% | 350,644 |
| Dec 18, 2025 | 324.20 | 326.20 | 319.80 | 323.60 | 323.60 | -0.19% | 351,904 |
| Dec 17, 2025 | 334.20 | 334.60 | 322.80 | 324.20 | 324.20 | -2.41% | 358,829 |
| Dec 16, 2025 | 334.60 | 335.20 | 328.80 | 332.20 | 332.20 | -1.13% | 327,079 |
| Dec 15, 2025 | 336.40 | 340.40 | 334.40 | 336.00 | 336.00 | 0.48% | 298,808 |
| Dec 12, 2025 | 335.00 | 342.00 | 334.40 | 334.40 | 334.40 | 0.30% | 367,526 |
| Dec 11, 2025 | 328.00 | 334.00 | 324.00 | 333.40 | 333.40 | 2.90% | 301,312 |
| Dec 10, 2025 | 324.00 | 324.40 | 321.00 | 324.00 | 324.00 | -0.18% | 271,798 |
| Dec 9, 2025 | 327.00 | 329.20 | 324.00 | 324.60 | 324.60 | -0.73% | 294,453 |
| Dec 8, 2025 | 328.80 | 330.60 | 325.60 | 327.00 | 327.00 | -0.55% | 298,622 |
| Dec 5, 2025 | 333.00 | 334.80 | 328.00 | 328.80 | 328.80 | -1.26% | 302,655 |
| Dec 4, 2025 | 326.40 | 334.80 | 326.40 | 333.00 | 333.00 | 2.97% | 391,567 |
| Dec 3, 2025 | 323.00 | 325.60 | 321.80 | 323.40 | 323.40 | 0.43% | 386,649 |
| Dec 2, 2025 | 326.80 | 326.80 | 322.00 | 322.00 | 322.00 | -1.11% | 229,571 |
| Dec 1, 2025 | 322.00 | 328.60 | 318.40 | 325.60 | 325.60 | 0.37% | 533,159 |
| Nov 28, 2025 | 323.00 | 325.00 | 320.80 | 324.40 | 324.40 | 1.76% | 860,499 |
| Nov 27, 2025 | 314.80 | 319.00 | 314.80 | 318.80 | 318.80 | 1.27% | 285,151 |
| Nov 26, 2025 | 316.00 | 316.00 | 312.00 | 314.80 | 314.80 | 0.70% | 166,912 |
| Nov 25, 2025 | 312.00 | 313.20 | 307.60 | 312.60 | 312.60 | 0.97% | 347,184 |
| Nov 24, 2025 | 311.80 | 314.00 | 309.20 | 309.60 | 309.60 | 0.65% | 1,077,492 |
| Nov 21, 2025 | 304.60 | 310.80 | 303.00 | 307.60 | 307.60 | -0.19% | 257,127 |
| Nov 20, 2025 | 313.80 | 315.20 | 308.20 | 308.20 | 308.20 | -0.06% | 206,394 |
| Nov 19, 2025 | 304.40 | 310.60 | 301.00 | 308.40 | 308.40 | 1.58% | 328,103 |
| Nov 18, 2025 | 310.20 | 310.20 | 301.80 | 303.60 | 303.60 | -2.88% | 328,745 |
| Nov 17, 2025 | 313.40 | 315.40 | 311.80 | 312.60 | 312.60 | -0.38% | 368,854 |
| Nov 14, 2025 | 312.60 | 314.00 | 309.60 | 313.80 | 313.80 | -0.51% | 252,433 |
| Nov 13, 2025 | 327.20 | 330.80 | 315.40 | 315.40 | 315.40 | -3.55% | 450,866 |
| Nov 12, 2025 | 326.40 | 329.80 | 323.40 | 327.00 | 327.00 | 0.68% | 321,363 |
| Nov 11, 2025 | 321.00 | 326.40 | 319.60 | 324.80 | 324.80 | 1.75% | 340,281 |
| Nov 10, 2025 | 313.80 | 319.40 | 313.80 | 319.20 | 319.20 | 2.70% | 337,674 |
| Nov 7, 2025 | 314.00 | 317.00 | 306.80 | 310.80 | 310.80 | -0.38% | 254,139 |
| Nov 6, 2025 | 318.60 | 319.20 | 311.40 | 312.00 | 312.00 | -2.86% | 279,878 |
| Nov 5, 2025 | 312.00 | 321.20 | 310.60 | 321.20 | 321.20 | 1.97% | 279,753 |
| Nov 4, 2025 | 312.20 | 317.40 | 311.80 | 315.00 | 315.00 | -0.44% | 211,500 |
| Nov 3, 2025 | 321.40 | 321.40 | 316.40 | 316.40 | 316.40 | -1.74% | 251,487 |
| Oct 31, 2025 | 324.80 | 325.20 | 321.20 | 322.00 | 322.00 | -0.80% | 168,245 |
| Oct 30, 2025 | 325.60 | 326.80 | 323.00 | 324.60 | 324.60 | -0.31% | 160,597 |
| Oct 29, 2025 | 329.20 | 330.00 | 325.00 | 325.60 | 325.60 | -0.91% | 236,704 |
| Oct 28, 2025 | 332.00 | 334.00 | 328.60 | 328.60 | 328.60 | -1.20% | 261,550 |
| Oct 27, 2025 | 332.80 | 334.00 | 330.40 | 332.60 | 332.60 | 0.06% | 235,540 |
| Oct 24, 2025 | 323.00 | 333.20 | 321.40 | 332.40 | 332.40 | 3.17% | 401,185 |
| Oct 23, 2025 | 327.20 | 331.00 | 313.40 | 322.20 | 322.20 | 3.87% | 502,958 |
| Oct 22, 2025 | 309.40 | 311.20 | 306.20 | 310.20 | 310.20 | -0.32% | 290,513 |
| Oct 21, 2025 | 303.00 | 311.20 | 302.60 | 311.20 | 311.20 | 2.64% | 431,377 |
| Oct 20, 2025 | 303.00 | 303.80 | 300.80 | 303.20 | 303.20 | 0.60% | 205,039 |
| Oct 17, 2025 | 300.00 | 304.00 | 297.00 | 301.40 | 301.40 | -0.86% | 327,682 |
| Oct 16, 2025 | 303.40 | 304.60 | 300.60 | 304.00 | 304.00 | 0.80% | 243,405 |
| Oct 15, 2025 | 301.40 | 303.00 | 299.80 | 301.60 | 301.60 | 0.94% | 268,947 |
| Oct 14, 2025 | 297.80 | 298.80 | 293.80 | 298.80 | 298.80 | -0.53% | 264,167 |
| Oct 13, 2025 | 301.00 | 303.00 | 297.20 | 300.40 | 300.40 | 0.13% | 313,050 |