Addtech AB (publ.) (ADDT-B.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 358.20 | 362.20 | 356.40 | 358.20 | +0.00% | 347,424 |
| 2026-08-06 | 358.60 | 365.40 | 358.20 | 358.20 | -0.11% | 396,144 |
| 2026-08-05 | 358.80 | 362.80 | 358.00 | 358.60 | +0.73% | 423,945 |
| 2026-08-04 | 353.20 | 357.80 | 350.00 | 356.00 | +1.14% | 324,996 |
| 2026-08-03 | 347.80 | 354.00 | 347.80 | 352.00 | +1.56% | 299,108 |
| 2026-07-31 | 345.80 | 351.00 | 343.80 | 346.60 | +1.40% | 445,043 |
| 2026-07-30 | 338.40 | 346.60 | 338.40 | 341.80 | +0.53% | 307,078 |
| 2026-07-29 | 344.20 | 345.60 | 338.20 | 340.00 | -1.16% | 254,552 |
| 2026-07-28 | 341.20 | 345.40 | 339.20 | 344.00 | +1.00% | 264,480 |
| 2026-07-27 | 343.40 | 348.60 | 340.60 | 340.60 | -0.29% | 280,504 |
| 2026-07-24 | 339.00 | 342.00 | 339.00 | 341.60 | +0.65% | 188,682 |
| 2026-07-23 | 341.60 | 342.20 | 337.60 | 339.40 | -0.76% | 329,376 |
| 2026-07-22 | 338.00 | 346.20 | 335.20 | 342.00 | +1.48% | 240,124 |
| 2026-07-21 | 339.20 | 339.20 | 331.40 | 337.00 | -0.65% | 185,385 |
| 2026-07-20 | 342.40 | 346.60 | 338.20 | 339.20 | -1.17% | 263,800 |
| 2026-07-17 | 347.60 | 348.00 | 336.20 | 343.20 | -2.05% | 316,603 |
| 2026-07-16 | 340.80 | 350.60 | 340.80 | 350.40 | +2.82% | 445,595 |
| 2026-07-15 | 338.00 | 343.40 | 334.80 | 340.80 | +1.13% | 344,126 |
| 2026-07-14 | 329.80 | 342.40 | 328.80 | 337.00 | +1.20% | 477,727 |
| 2026-07-13 | 325.40 | 335.00 | 324.40 | 333.00 | +1.15% | 455,133 |
| 2026-07-10 | 324.80 | 329.80 | 323.80 | 329.20 | +1.17% | 269,562 |
| 2026-07-09 | 326.00 | 329.40 | 322.80 | 325.40 | +0.68% | 360,430 |
| 2026-07-08 | 325.80 | 331.00 | 322.20 | 323.20 | -3.00% | 344,518 |
| 2026-07-07 | 338.00 | 340.00 | 333.00 | 333.20 | -2.00% | 271,044 |
| 2026-07-06 | 345.80 | 345.80 | 337.40 | 340.00 | -1.51% | 248,909 |
| 2026-07-03 | 343.80 | 346.80 | 341.80 | 345.20 | +0.94% | 191,093 |
| 2026-07-02 | 336.40 | 344.00 | 335.40 | 342.00 | +0.94% | 283,556 |
| 2026-07-01 | 341.60 | 342.20 | 335.40 | 338.80 | -0.76% | 239,432 |
| 2026-06-30 | 340.60 | 345.60 | 338.80 | 341.40 | +0.53% | 614,702 |
| 2026-06-29 | 338.00 | 343.00 | 337.60 | 339.60 | +2.10% | 310,288 |
| 2026-06-26 | 332.00 | 335.80 | 330.40 | 332.60 | -0.42% | 381,666 |
| 2026-06-25 | 332.00 | 336.20 | 329.60 | 334.00 | +1.21% | 457,527 |
| 2026-06-24 | 321.40 | 331.40 | 318.20 | 330.00 | +2.48% | 435,749 |
| 2026-06-23 | 322.00 | 324.60 | 319.80 | 322.00 | -1.41% | 281,517 |
| 2026-06-22 | 325.40 | 327.20 | 318.00 | 326.60 | -0.73% | 471,632 |
| 2026-06-18 | 325.00 | 330.80 | 320.00 | 329.00 | +1.42% | 1,030,186 |
| 2026-06-17 | 323.20 | 325.60 | 319.20 | 324.40 | +0.06% | 523,277 |
| 2026-06-16 | 323.80 | 327.00 | 322.20 | 324.20 | +0.12% | 363,114 |
| 2026-06-15 | 330.00 | 332.60 | 323.80 | 323.80 | +0.62% | 346,496 |
| 2026-06-12 | 322.40 | 328.00 | 319.00 | 321.80 | +1.13% | 316,565 |
| 2026-06-11 | 319.20 | 325.40 | 318.20 | 318.20 | -1.24% | 367,815 |
| 2026-06-10 | 326.20 | 328.40 | 320.60 | 322.20 | -0.68% | 318,983 |
| 2026-06-09 | 326.40 | 332.00 | 324.40 | 324.40 | -0.86% | 319,785 |
| 2026-06-08 | 318.40 | 327.20 | 316.00 | 327.20 | +0.74% | 318,308 |
| 2026-06-05 | 327.00 | 330.00 | 324.00 | 324.80 | -0.49% | 321,623 |
| 2026-06-04 | 327.20 | 330.40 | 323.60 | 326.40 | -0.24% | 401,540 |
| 2026-06-03 | 322.00 | 327.20 | 322.00 | 327.20 | +0.74% | 372,973 |
| 2026-06-02 | 323.60 | 326.00 | 322.00 | 324.80 | +1.69% | 321,238 |
| 2026-06-01 | 328.00 | 329.40 | 315.60 | 319.40 | -3.04% | 390,866 |
| 2026-05-29 | 331.40 | 333.80 | 328.40 | 329.40 | -0.60% | 890,108 |
| 2026-05-28 | 340.20 | 340.20 | 331.00 | 331.40 | -3.04% | 262,509 |
| 2026-05-27 | 346.80 | 354.00 | 338.00 | 341.80 | -1.44% | 342,202 |
| 2026-05-26 | 349.60 | 350.00 | 342.20 | 346.80 | -0.91% | 740,755 |
| 2026-05-25 | 343.40 | 350.00 | 343.00 | 350.00 | +2.82% | 197,476 |
| 2026-05-22 | 336.80 | 341.00 | 332.20 | 340.40 | +2.35% | 362,049 |
| 2026-05-21 | 330.00 | 339.40 | 329.00 | 332.60 | +1.40% | 463,424 |
| 2026-05-20 | 332.20 | 336.00 | 316.40 | 328.00 | +1.17% | 1,004,933 |
| 2026-05-19 | 320.20 | 326.40 | 320.20 | 324.20 | +1.12% | 420,589 |
| 2026-05-18 | 320.80 | 322.00 | 313.80 | 320.60 | -0.93% | 393,599 |
| 2026-05-15 | 329.60 | 329.60 | 323.20 | 323.60 | -0.61% | 571,672 |
| 2026-05-13 | 325.40 | 325.80 | 323.00 | 325.60 | +1.06% | 273,456 |
| 2026-05-12 | 324.00 | 327.00 | 321.40 | 322.20 | -1.47% | 273,958 |
| 2026-05-11 | 327.00 | 328.40 | 323.60 | 327.00 | +0.00% | 311,875 |
| 2026-05-08 | 335.00 | 335.20 | 324.20 | 327.00 | -3.14% | 568,815 |
| 2026-05-07 | 345.00 | 345.60 | 337.40 | 337.60 | -1.40% | 403,238 |
| 2026-05-06 | 335.40 | 346.60 | 335.40 | 342.40 | +2.51% | 329,623 |
| 2026-05-05 | 332.40 | 336.00 | 331.80 | 334.00 | +1.09% | 357,536 |
| 2026-05-04 | 337.40 | 337.40 | 328.80 | 330.40 | -0.90% | 210,751 |
| 2026-04-30 | 325.00 | 333.40 | 323.80 | 333.40 | +1.65% | 228,273 |
| 2026-04-29 | 332.00 | 332.60 | 326.80 | 328.00 | -1.20% | 364,421 |
| 2026-04-28 | 333.80 | 335.00 | 330.00 | 332.00 | -0.24% | 307,213 |
| 2026-04-27 | 337.60 | 338.60 | 332.00 | 332.80 | -1.13% | 269,433 |
| 2026-04-24 | 338.00 | 339.60 | 332.00 | 336.60 | -1.29% | 334,125 |
| 2026-04-23 | 342.00 | 345.00 | 338.80 | 341.00 | -1.16% | 334,478 |
| 2026-04-22 | 347.20 | 348.20 | 344.60 | 345.00 | -0.52% | 162,492 |
| 2026-04-21 | 351.40 | 352.20 | 345.60 | 346.80 | -0.63% | 213,881 |
| 2026-04-20 | 352.60 | 354.20 | 348.20 | 349.00 | -2.02% | 259,384 |
| 2026-04-17 | 341.80 | 358.40 | 341.80 | 356.20 | +3.91% | 789,643 |
| 2026-04-16 | 333.60 | 342.80 | 333.40 | 342.80 | +3.32% | 297,433 |
| 2026-04-15 | 332.20 | 334.40 | 330.80 | 331.80 | +0.06% | 397,656 |
| 2026-04-14 | 329.00 | 333.60 | 329.00 | 331.60 | +1.84% | 469,151 |
| 2026-04-13 | 319.00 | 326.20 | 318.60 | 325.60 | +0.25% | 343,744 |
| 2026-04-10 | 316.60 | 328.60 | 316.40 | 324.80 | +2.59% | 416,054 |
| 2026-04-09 | 316.80 | 318.60 | 312.60 | 316.60 | -0.06% | 360,092 |
| 2026-04-08 | 319.00 | 322.60 | 315.60 | 316.80 | +4.28% | 421,545 |
| 2026-04-07 | 321.00 | 321.60 | 301.80 | 303.80 | -5.24% | 821,358 |
| 2026-04-02 | 323.80 | 323.80 | 317.80 | 320.60 | -1.60% | 173,889 |
| 2026-04-01 | 327.80 | 329.40 | 322.40 | 325.80 | +2.58% | 372,637 |
| 2026-03-31 | 316.40 | 319.00 | 314.20 | 317.60 | +0.63% | 477,212 |
| 2026-03-30 | 308.80 | 316.80 | 305.20 | 315.60 | +2.20% | 514,597 |
| 2026-03-27 | 308.00 | 310.00 | 304.40 | 308.80 | +0.32% | 469,928 |
| 2026-03-26 | 302.60 | 308.60 | 301.00 | 307.80 | +1.25% | 369,129 |
| 2026-03-25 | 300.00 | 304.00 | 299.20 | 304.00 | +2.08% | 524,825 |
| 2026-03-24 | 300.40 | 300.80 | 294.40 | 297.80 | -0.07% | 358,880 |
| 2026-03-23 | 287.40 | 305.00 | 283.20 | 298.00 | +0.95% | 453,723 |
| 2026-03-20 | 299.60 | 300.40 | 294.20 | 295.20 | -0.54% | 690,809 |
| 2026-03-19 | 304.00 | 304.00 | 296.00 | 296.80 | -3.70% | 366,002 |
| 2026-03-18 | 308.20 | 315.40 | 307.60 | 308.20 | +0.33% | 298,144 |
| 2026-03-17 | 306.60 | 310.40 | 304.20 | 307.20 | +0.13% | 370,661 |
| 2026-03-16 | 308.00 | 309.00 | 304.40 | 306.80 | -0.26% | 282,171 |
| 2026-03-13 | 310.00 | 313.40 | 307.60 | 307.60 | -1.98% | 281,791 |
| 2026-03-12 | 311.20 | 314.00 | 308.00 | 313.80 | +1.42% | 401,245 |
| 2026-03-11 | 311.00 | 311.00 | 305.40 | 309.40 | -1.02% | 342,330 |
| 2026-03-10 | 312.00 | 315.60 | 310.80 | 312.60 | +2.96% | 413,997 |
| 2026-03-09 | 304.00 | 308.60 | 300.40 | 303.60 | -2.88% | 485,806 |
| 2026-03-06 | 319.00 | 321.80 | 310.60 | 312.60 | -0.76% | 403,505 |
| 2026-03-05 | 316.80 | 321.00 | 314.00 | 315.00 | -1.38% | 689,442 |
| 2026-03-04 | 313.80 | 322.60 | 313.80 | 319.40 | +2.04% | 400,321 |
| 2026-03-03 | 318.40 | 319.40 | 310.40 | 313.00 | -3.75% | 397,079 |
| 2026-03-02 | 328.00 | 331.40 | 322.60 | 325.20 | -2.81% | 321,844 |
| 2026-02-27 | 330.00 | 337.20 | 329.00 | 334.60 | +1.39% | 1,036,665 |
| 2026-02-26 | 327.00 | 330.40 | 325.60 | 330.00 | +1.41% | 533,060 |
| 2026-02-25 | 325.00 | 328.20 | 323.60 | 325.40 | +0.62% | 369,870 |
| 2026-02-24 | 319.00 | 327.00 | 318.40 | 323.40 | +1.57% | 339,373 |
| 2026-02-23 | 321.20 | 324.40 | 317.40 | 318.40 | -2.39% | 288,030 |
| 2026-02-20 | 325.60 | 328.80 | 323.60 | 326.20 | +0.43% | 333,328 |
| 2026-02-19 | 319.20 | 327.00 | 318.40 | 324.80 | +1.37% | 277,443 |
| 2026-02-18 | 317.00 | 321.40 | 316.20 | 320.40 | +1.07% | 306,192 |
| 2026-02-17 | 312.20 | 317.00 | 310.20 | 317.00 | +1.54% | 324,581 |
| 2026-02-16 | 317.00 | 318.60 | 312.20 | 312.20 | -1.51% | 277,069 |
| 2026-02-13 | 315.40 | 319.00 | 312.20 | 317.00 | +1.15% | 391,157 |
| 2026-02-12 | 318.00 | 318.60 | 313.20 | 313.40 | -0.76% | 339,578 |
| 2026-02-11 | 322.00 | 322.00 | 315.80 | 315.80 | -2.29% | 481,548 |
| 2026-02-10 | 327.00 | 328.80 | 322.40 | 323.20 | -0.98% | 525,942 |
| 2026-02-09 | 327.20 | 331.00 | 322.60 | 326.40 | -0.24% | 449,425 |
| 2026-02-06 | 308.80 | 327.20 | 308.40 | 327.20 | +5.55% | 611,729 |
| 2026-02-05 | 306.60 | 316.40 | 306.40 | 310.00 | +0.52% | 846,986 |
| 2026-02-04 | 299.00 | 311.60 | 298.40 | 308.40 | +2.80% | 827,703 |
| 2026-02-03 | 297.00 | 300.20 | 294.60 | 300.00 | +1.69% | 528,077 |
| 2026-02-02 | 288.00 | 297.20 | 287.00 | 295.00 | +1.44% | 437,527 |
| 2026-01-30 | 294.80 | 295.00 | 290.00 | 290.80 | -1.36% | 422,355 |
| 2026-01-29 | 293.60 | 296.80 | 291.40 | 294.80 | +0.68% | 554,502 |
| 2026-01-28 | 297.00 | 297.60 | 290.60 | 292.80 | -1.28% | 489,508 |
| 2026-01-27 | 297.80 | 299.00 | 296.00 | 296.60 | -0.13% | 349,442 |
| 2026-01-26 | 298.60 | 298.60 | 292.20 | 297.00 | -0.80% | 418,113 |
| 2026-01-23 | 301.60 | 301.60 | 296.20 | 299.40 | -0.86% | 381,646 |
| 2026-01-22 | 302.20 | 306.20 | 302.00 | 302.00 | +1.14% | 436,518 |
| 2026-01-21 | 301.40 | 302.20 | 292.80 | 298.60 | -1.06% | 639,073 |
| 2026-01-20 | 297.40 | 303.60 | 296.40 | 301.80 | +0.20% | 349,006 |
| 2026-01-19 | 309.20 | 309.60 | 300.20 | 301.20 | -4.50% | 428,207 |
| 2026-01-16 | 316.80 | 318.00 | 313.00 | 315.40 | -0.57% | 383,765 |
| 2026-01-15 | 312.60 | 318.00 | 312.60 | 317.20 | +1.54% | 514,463 |
| 2026-01-14 | 318.60 | 319.40 | 310.40 | 312.40 | -1.76% | 864,505 |
| 2026-01-13 | 328.20 | 329.20 | 317.80 | 318.00 | -2.63% | 453,711 |
| 2026-01-12 | 330.00 | 332.00 | 325.80 | 326.60 | -1.03% | 283,636 |
| 2026-01-09 | 328.20 | 330.00 | 324.20 | 330.00 | +0.79% | 323,312 |
| 2026-01-08 | 334.40 | 334.60 | 325.20 | 327.40 | -2.39% | 378,383 |
| 2026-01-07 | 322.60 | 336.40 | 321.40 | 335.40 | +5.67% | 559,649 |
| 2026-01-05 | 318.80 | 318.80 | 314.40 | 317.40 | -0.31% | 184,576 |
| 2026-01-02 | 327.60 | 328.40 | 315.40 | 318.40 | -2.75% | 352,419 |
| 2025-12-30 | 326.00 | 327.60 | 324.20 | 327.40 | +0.24% | 209,327 |
| 2025-12-29 | 326.20 | 328.00 | 323.20 | 326.60 | +0.43% | 213,316 |
| 2025-12-23 | 326.80 | 328.60 | 324.60 | 325.20 | -0.37% | 135,388 |
| 2025-12-22 | 327.40 | 328.40 | 323.20 | 326.40 | +0.25% | 124,807 |
| 2025-12-19 | 322.20 | 327.20 | 322.00 | 325.60 | +0.62% | 350,644 |
| 2025-12-18 | 324.20 | 326.20 | 319.80 | 323.60 | -0.19% | 351,904 |
| 2025-12-17 | 334.20 | 334.60 | 322.80 | 324.20 | -2.41% | 358,829 |
| 2025-12-16 | 334.60 | 335.20 | 328.80 | 332.20 | -1.13% | 327,079 |
| 2025-12-15 | 336.40 | 340.40 | 334.40 | 336.00 | +0.48% | 298,808 |
| 2025-12-12 | 335.00 | 342.00 | 334.40 | 334.40 | +0.30% | 367,526 |
| 2025-12-11 | 328.00 | 334.00 | 324.00 | 333.40 | +2.90% | 301,312 |
| 2025-12-10 | 324.00 | 324.40 | 321.00 | 324.00 | -0.18% | 271,798 |
| 2025-12-09 | 327.00 | 329.20 | 324.00 | 324.60 | -0.73% | 294,453 |
| 2025-12-08 | 328.80 | 330.60 | 325.60 | 327.00 | -0.55% | 298,622 |
| 2025-12-05 | 333.00 | 334.80 | 328.00 | 328.80 | -1.26% | 302,655 |
| 2025-12-04 | 326.40 | 334.80 | 326.40 | 333.00 | +2.97% | 391,567 |
| 2025-12-03 | 323.00 | 325.60 | 321.80 | 323.40 | +0.43% | 386,649 |
| 2025-12-02 | 326.80 | 326.80 | 322.00 | 322.00 | -1.11% | 229,571 |
| 2025-12-01 | 322.00 | 328.60 | 318.40 | 325.60 | +0.37% | 533,159 |
| 2025-11-28 | 323.00 | 325.00 | 320.80 | 324.40 | +1.76% | 860,499 |
| 2025-11-27 | 314.80 | 319.00 | 314.80 | 318.80 | +1.27% | 285,151 |
| 2025-11-26 | 316.00 | 316.00 | 312.00 | 314.80 | +0.70% | 166,912 |
| 2025-11-25 | 312.00 | 313.20 | 307.60 | 312.60 | +0.97% | 347,184 |
| 2025-11-24 | 311.80 | 314.00 | 309.20 | 309.60 | +0.65% | 1,077,492 |
| 2025-11-21 | 304.60 | 310.80 | 303.00 | 307.60 | -0.19% | 257,127 |
| 2025-11-20 | 313.80 | 315.20 | 308.20 | 308.20 | -0.06% | 206,394 |
| 2025-11-19 | 304.40 | 310.60 | 301.00 | 308.40 | +1.58% | 328,103 |
| 2025-11-18 | 310.20 | 310.20 | 301.80 | 303.60 | -2.88% | 328,745 |
| 2025-11-17 | 313.40 | 315.40 | 311.80 | 312.60 | -0.38% | 368,854 |
| 2025-11-14 | 312.60 | 314.00 | 309.60 | 313.80 | -0.51% | 252,433 |
| 2025-11-13 | 327.20 | 330.80 | 315.40 | 315.40 | -3.55% | 450,866 |
| 2025-11-12 | 326.40 | 329.80 | 323.40 | 327.00 | +0.68% | 321,363 |
| 2025-11-11 | 321.00 | 326.40 | 319.60 | 324.80 | +1.75% | 340,281 |
| 2025-11-10 | 313.80 | 319.40 | 313.80 | 319.20 | +2.70% | 337,674 |
| 2025-11-07 | 314.00 | 317.00 | 306.80 | 310.80 | -0.38% | 254,139 |
| 2025-11-06 | 318.60 | 319.20 | 311.40 | 312.00 | -2.86% | 279,878 |
| 2025-11-05 | 312.00 | 321.20 | 310.60 | 321.20 | +1.97% | 279,753 |
| 2025-11-04 | 312.20 | 317.40 | 311.80 | 315.00 | -0.44% | 211,500 |
| 2025-11-03 | 321.40 | 321.40 | 316.40 | 316.40 | -1.74% | 251,487 |
| 2025-10-31 | 324.80 | 325.20 | 321.20 | 322.00 | -0.80% | 168,245 |
| 2025-10-30 | 325.60 | 326.80 | 323.00 | 324.60 | -0.31% | 160,597 |
| 2025-10-29 | 329.20 | 330.00 | 325.00 | 325.60 | -0.91% | 236,704 |
| 2025-10-28 | 332.00 | 334.00 | 328.60 | 328.60 | -1.20% | 261,550 |
| 2025-10-27 | 332.80 | 334.00 | 330.40 | 332.60 | +0.06% | 235,540 |
| 2025-10-24 | 323.00 | 333.20 | 321.40 | 332.40 | +3.17% | 401,185 |
| 2025-10-23 | 327.20 | 331.00 | 313.40 | 322.20 | +3.87% | 502,958 |
| 2025-10-22 | 309.40 | 311.20 | 306.20 | 310.20 | -0.32% | 290,513 |
| 2025-10-21 | 303.00 | 311.20 | 302.60 | 311.20 | +2.64% | 431,377 |
| 2025-10-20 | 303.00 | 303.80 | 300.80 | 303.20 | +0.60% | 205,039 |
| 2025-10-17 | 300.00 | 304.00 | 297.00 | 301.40 | -0.86% | 327,682 |
| 2025-10-16 | 303.40 | 304.60 | 300.60 | 304.00 | +0.80% | 243,405 |
| 2025-10-15 | 301.40 | 303.00 | 299.80 | 301.60 | +0.94% | 268,947 |
| 2025-10-14 | 297.80 | 298.80 | 293.80 | 298.80 | -0.53% | 264,167 |
| 2025-10-13 | 301.00 | 303.00 | 297.20 | 300.40 | +0.13% | 313,050 |
| 2025-10-10 | 307.80 | 309.00 | 300.00 | 300.00 | -2.53% | 250,970 |
| 2025-10-09 | 307.80 | 312.20 | 306.00 | 307.80 | +0.13% | 377,056 |
| 2025-10-08 | 305.00 | 310.80 | 303.60 | 307.40 | +0.72% | 497,793 |
| 2025-10-07 | 305.40 | 305.60 | 303.00 | 305.20 | -0.20% | 277,374 |
| 2025-10-06 | 302.80 | 305.80 | 299.20 | 305.80 | +0.66% | 506,569 |
| 2025-10-03 | 306.40 | 308.80 | 300.60 | 303.80 | -0.98% | 724,127 |
| 2025-10-02 | 309.00 | 313.00 | 304.60 | 306.80 | -0.20% | 454,786 |
| 2025-10-01 | 304.60 | 307.60 | 301.60 | 307.40 | +0.72% | 411,358 |
| 2025-09-30 | 308.80 | 308.80 | 298.60 | 305.20 | -1.48% | 505,633 |
| 2025-09-29 | 313.40 | 316.00 | 308.40 | 309.80 | -0.71% | 281,069 |
| 2025-09-26 | 310.40 | 312.40 | 309.00 | 312.00 | +0.65% | 199,992 |
| 2025-09-25 | 314.80 | 314.80 | 308.80 | 310.00 | -1.52% | 299,776 |
| 2025-09-24 | 321.80 | 321.80 | 314.60 | 314.80 | -2.72% | 208,218 |
| 2025-09-23 | 322.00 | 327.40 | 321.60 | 323.60 | +0.62% | 207,057 |
| 2025-09-22 | 324.00 | 325.60 | 319.60 | 321.60 | -0.74% | 198,558 |
| 2025-09-19 | 323.40 | 327.20 | 321.00 | 324.00 | +0.19% | 573,976 |
| 2025-09-18 | 322.40 | 326.60 | 322.40 | 323.40 | +0.62% | 210,679 |
| 2025-09-17 | 333.20 | 333.20 | 321.20 | 321.40 | -2.55% | 230,485 |
| 2025-09-16 | 338.00 | 339.20 | 329.80 | 329.80 | -2.31% | 365,749 |
| 2025-09-15 | 335.60 | 338.20 | 333.20 | 337.60 | +1.20% | 230,873 |
| 2025-09-12 | 332.80 | 336.20 | 330.20 | 333.60 | +0.54% | 305,737 |
| 2025-09-11 | 331.20 | 334.40 | 327.80 | 331.80 | +0.36% | 360,547 |
| 2025-09-10 | 329.80 | 334.60 | 329.40 | 330.60 | +0.49% | 400,250 |
| 2025-09-09 | 328.60 | 331.60 | 326.20 | 329.00 | +0.61% | 590,771 |
| 2025-09-08 | 324.20 | 328.20 | 322.60 | 327.00 | +1.11% | 264,051 |
| 2025-09-05 | 320.00 | 325.40 | 319.60 | 323.40 | +1.25% | 210,476 |
| 2025-09-04 | 322.20 | 322.20 | 315.60 | 319.40 | -0.62% | 308,436 |
| 2025-09-03 | 319.60 | 322.00 | 317.40 | 321.40 | +0.82% | 279,682 |
| 2025-09-02 | 328.40 | 330.60 | 317.60 | 318.80 | -2.92% | 259,309 |
| 2025-09-01 | 332.00 | 333.60 | 328.00 | 328.40 | -0.97% | 275,652 |
| 2025-08-29 | 334.80 | 337.80 | 331.60 | 331.60 | -1.43% | 349,754 |
| 2025-08-28 | 337.00 | 338.20 | 332.00 | 336.40 | -0.41% | 195,515 |
| 2025-08-27 | 337.60 | 338.40 | 334.60 | 337.80 | +0.06% | 190,514 |
| 2025-08-26 | 342.60 | 343.80 | 337.40 | 337.60 | -2.03% | 544,894 |
| 2025-08-25 | 346.60 | 347.00 | 342.00 | 344.60 | -1.03% | 103,508 |
| 2025-08-22 | 339.00 | 348.20 | 338.60 | 348.20 | +2.41% | 187,697 |
| 2025-08-21 | 344.80 | 345.80 | 340.00 | 340.00 | -1.62% | 241,843 |
| 2025-08-20 | 340.40 | 347.80 | 340.20 | 345.60 | +0.29% | 345,277 |
| 2025-08-19 | 333.40 | 344.60 | 331.00 | 344.60 | +3.48% | 415,705 |
| 2025-08-18 | 339.20 | 341.40 | 329.00 | 333.00 | -1.77% | 174,177 |
| 2025-08-15 | 340.60 | 341.60 | 337.40 | 339.00 | +0.24% | 238,700 |
| 2025-08-14 | 337.80 | 340.60 | 337.60 | 338.20 | +0.24% | 185,898 |
| 2025-08-13 | 340.00 | 341.00 | 336.80 | 337.40 | -0.24% | 187,089 |
| 2025-08-12 | 336.40 | 339.00 | 334.40 | 338.20 | +1.02% | 111,605 |
| 2025-08-11 | 338.40 | 339.60 | 334.80 | 334.80 | -0.77% | 99,822 |
| 2025-08-08 | 338.80 | 340.00 | 335.00 | 337.40 | +0.06% | 195,775 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+11.36%). Worst month: Sep (-7.77%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Addtech AB (publ.)'s (ADDT-B.ST) latest close?
358.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is ADDT-B.ST's 52-week high and low?
365.40 high and 283.20 low over the trailing 52 weeks, as of 2026-08-07.
What is Addtech AB (publ.)'s strongest and weakest month historically?
Historically, ADDT-B.ST's strongest calendar month has been Jul (average +11.36%) and its weakest Sep (average -7.77%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 545 daily bars in the Closelook data lake.