Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote SEK

Addtech AB (publ.) (0QI7.IL)

329.80
+4.80
+(1.48%)
At close: 4:29:57 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 6, 2025329.20333.60326.00329.80329.8013,553
May 2, 2025327.10329.80323.60325.00325.0089,475
May 1, 2025312.20312.20312.20312.20312.20-
Apr 30, 2025318.30324.60317.80312.20312.2079,784
Apr 29, 2025314.10316.00311.00312.20312.20215,838
Apr 28, 2025315.30315.80312.40315.10315.104,079
Apr 25, 2025312.00314.80310.60313.80313.80144,489
Apr 24, 2025304.20308.60303.80305.20305.20109,356
Apr 23, 2025298.10307.20301.00303.50303.5021,119
Apr 22, 2025293.80294.80285.30293.40293.40486,151
Apr 17, 2025297.60300.20295.80297.80297.80340,668
Apr 16, 2025301.00300.20294.20294.90294.9013,350
Apr 15, 2025294.50304.00300.00300.40300.4055,925
Apr 14, 2025291.50294.00286.00292.00292.0018,014
Apr 11, 2025286.50287.00276.40280.80280.80174,591
Apr 10, 2025303.50303.20284.80285.80285.80120,974
Apr 9, 2025266.10274.60266.40270.90270.9019,137
Apr 8, 2025274.50280.60272.60280.00280.0031,314
Apr 7, 2025255.30286.40257.80271.50271.50195,904
Apr 4, 2025297.00302.40279.00284.80284.8023,796
Apr 3, 2025294.90300.80294.20300.20300.2098,681
Apr 2, 2025296.00302.80294.40300.20300.20121,007
Apr 1, 2025295.30299.00293.00295.10295.1013,499
Mar 31, 2025291.50293.20288.60291.10291.1018,485
Mar 28, 2025296.20297.80292.40297.00297.002,727
Mar 27, 2025295.10298.00293.40294.10294.1010,265
Mar 26, 2025306.70301.40295.60297.80297.80200,189
Mar 25, 2025305.60306.20302.00303.50303.50538,034
Mar 24, 2025308.00307.89304.80309.40309.405,232
Mar 21, 2025314.30315.40302.80308.40308.4088,708
Mar 20, 2025317.80317.60313.20316.40316.406,693
Mar 19, 2025310.90318.60314.80317.80317.807,621
Mar 18, 2025306.70313.00309.60308.00308.0012,725
Mar 17, 2025301.80305.80301.80302.10302.1012,286
Mar 14, 2025295.10302.60297.40297.00297.0019,440
Mar 13, 2025296.20300.00294.20295.70295.7017,445
Mar 12, 2025297.80301.60295.80296.60296.60112,520
Mar 11, 2025304.60305.00293.20294.50294.5048,513
Mar 10, 2025308.20308.60298.80301.80301.80189,472
Mar 7, 2025308.60308.60305.00307.10307.1034,818
Mar 6, 2025318.30318.60307.40312.00312.004,054
Mar 5, 2025320.20328.20317.80320.20320.2012,870
Mar 4, 2025321.20322.40314.00315.10315.1016,090
Mar 3, 2025324.20329.00324.20324.20324.2011,403
Feb 28, 2025322.50326.60320.80323.10323.107,890
Feb 27, 2025329.40329.20323.90323.10323.1011,444
Feb 26, 2025330.90334.00330.20330.90330.90357,030
Feb 25, 2025336.20338.40327.20329.80329.8027,417
Feb 24, 2025336.60339.80331.00337.00337.0018,410
Feb 21, 2025342.30344.80335.00335.50335.5025,950
Feb 20, 2025337.40342.80338.40337.40337.4020,711
Feb 19, 2025349.40349.00335.00335.70335.7011,264
Feb 18, 2025349.60350.19347.00349.60349.6069,526
Feb 17, 2025343.70348.00343.20343.70343.706,142
Feb 14, 2025342.70345.80342.60342.90342.90483,970
Feb 13, 2025335.30343.80334.80341.80341.8012,144
Feb 12, 2025335.10336.20329.60333.40333.40122,435
Feb 11, 2025331.10334.20330.60331.10331.1010,233
Feb 10, 2025322.70330.60324.40329.20329.2010,956
Feb 7, 2025324.40327.80322.80324.40324.40111,575
Feb 6, 2025321.00325.00317.40321.00321.00181,795
Feb 5, 2025314.90320.80313.60319.10319.10115,045
Feb 4, 2025321.80326.20310.00316.20316.2076,596
Feb 3, 2025314.50321.20311.20320.60320.608,842
Jan 31, 2025319.70326.20321.60325.80325.8012,290
Jan 30, 2025315.10320.20314.60318.70318.7012,253
Jan 29, 2025316.40318.20312.60316.40316.405,021
Jan 28, 2025310.90315.60311.00310.90310.90560,803
Jan 27, 2025312.60312.60306.20313.00313.0019,955
Jan 24, 2025318.50319.80316.40318.50318.504,423
Jan 23, 2025316.80318.20313.20316.80316.8014,492
Jan 22, 2025311.70320.50312.80318.10318.109,033
Jan 21, 2025309.40311.60307.60309.00309.005,777
Jan 20, 2025308.00312.20307.40308.00308.003,184
Jan 17, 2025307.10309.60303.60307.10307.10605,527
Jan 16, 2025304.20309.60302.60309.60309.6021,973
Jan 15, 2025291.30302.00290.20297.60297.607,803
Jan 14, 2025289.80290.60286.60289.80289.8022,256
Jan 13, 2025285.80289.00280.80285.80285.8043,622
Jan 10, 2025289.80294.60287.80289.80289.8015,882
Jan 9, 2025296.00297.00289.20290.30290.3013,559
Jan 8, 2025302.50304.20297.40302.50302.5024,476
Jan 7, 2025307.50310.60301.20303.10303.1023,071
Jan 6, 2025304.20304.20304.20304.20304.20-
Jan 3, 2025304.00305.20303.00304.20304.20884,395
Jan 2, 2025303.70306.20302.60304.20304.2030,346
Dec 31, 2024301.20301.20301.20301.20301.20-
Dec 30, 2024301.80302.60300.20301.20301.2024,422
Dec 27, 2024302.70306.20302.00302.10302.1010,137
Dec 24, 2024301.00301.00301.00301.00301.00-
Dec 23, 2024301.00305.20300.60301.00301.003,328
Dec 20, 2024301.40303.60297.40302.10302.1015,453
Dec 19, 2024314.50315.80302.60308.40308.4036,605
Dec 18, 2024317.20320.00315.60317.20317.204,400
Dec 17, 2024314.90317.00309.80314.90314.9010,795
Dec 16, 2024309.20315.20308.80309.20309.2012,915
Dec 13, 2024306.30311.40308.00306.30306.3014,830
Dec 12, 2024312.60313.40305.60306.30306.30180,915
Dec 11, 2024308.20312.80308.60308.60308.6012,873
Dec 10, 2024310.10311.60307.40310.10310.1013,130
Dec 9, 2024314.70316.00309.40314.90314.9013,758
Dec 6, 2024312.00316.00310.40310.90310.905,750
Dec 5, 2024318.10316.80312.40316.80316.8044,798
Dec 4, 2024313.60320.40314.00315.70315.7023,597
Dec 3, 2024308.60313.20307.00307.50307.507,093
Dec 2, 2024298.90308.20297.40304.20304.2036,703
Nov 29, 2024301.60301.80300.00301.20301.202,270
Nov 28, 2024302.90304.20300.20301.40301.40443,532
Nov 27, 2024302.70305.00299.40304.20304.20813,652
Nov 26, 2024298.90304.80299.40301.80301.8011,978
Nov 25, 2024299.50301.20297.80299.50299.50530,628
Nov 22, 2024291.70299.00290.80298.50298.5049,933
Nov 21, 2024285.40290.40285.00290.30290.3029,541
Nov 20, 2024292.20293.90285.20286.90286.9038,381
Nov 19, 2024294.10295.00285.60289.60289.6039,109
Nov 18, 2024297.80297.20291.00295.30295.3031,220
Nov 15, 2024299.70300.20295.40298.90298.90353,182
Nov 14, 2024300.40302.80299.40300.00300.004,908
Nov 13, 2024300.60300.60293.80294.70294.7012,092
Nov 12, 2024305.40306.60301.60305.40305.40589,911
Nov 11, 2024306.10311.80307.40307.70307.7023,579
Nov 8, 2024309.00309.80303.40303.30303.3012,354
Nov 7, 2024302.10313.20303.00307.70307.70262,302
Nov 6, 2024314.30319.60303.00308.00308.0030,481
Nov 5, 2024307.50314.90307.00313.20313.20261,055
Nov 4, 2024302.10309.60301.00308.00308.00111,219
Nov 1, 2024298.50302.40295.60294.90294.90350,292
Oct 31, 2024295.30300.20293.60294.90294.9029,994
Oct 30, 2024299.30303.80297.80299.30299.308,157
Oct 29, 2024302.70303.80298.20302.10302.1021,627
Oct 28, 2024295.50305.60293.00301.20301.20440,635
Oct 25, 2024281.80298.40282.20293.00293.0069,357
Oct 24, 2024266.90288.40266.60283.50283.5069,148
Oct 23, 2024294.30298.00291.20294.50294.5024,554
Oct 22, 2024294.30295.20289.20290.30290.30271,351
Oct 21, 2024301.60301.40296.00299.50299.507,496
Oct 18, 2024300.80303.40300.20300.20300.2056,613
Oct 17, 2024299.70303.00300.19300.80300.8033,446
Oct 16, 2024302.70301.80294.80299.10299.1026,405
Oct 15, 2024301.80310.60303.40305.80305.8011,315
Oct 14, 2024298.70300.60294.60297.80297.807,994
Oct 11, 2024290.30300.00292.60296.00296.006,382
Oct 10, 2024303.70303.00284.80288.40288.40421,753
Oct 9, 2024298.10303.00297.40298.10298.107,376
Oct 8, 2024296.00298.60295.20296.00296.0043,858
Oct 7, 2024299.70299.00295.20299.70299.701,115,097
Oct 4, 2024302.90303.80299.20302.90302.907,093
Oct 3, 2024304.40304.20301.20303.70303.705,245
Oct 2, 2024301.60305.60300.60301.60301.60704,130
Oct 1, 2024304.80306.40301.80304.60304.609,730
Sep 30, 2024303.10304.21300.00303.10303.1023,972
Sep 27, 2024303.50305.00302.50304.00304.001,385,667
Sep 26, 2024303.10305.00302.40302.90302.90239,063
Sep 25, 2024293.60300.40293.60299.50299.50738,679
Sep 24, 2024299.70300.00293.60293.20293.20486,932
Sep 23, 2024301.20300.20297.40300.80300.8012,492
Sep 20, 2024306.90312.00303.80308.00308.0024,180
Sep 19, 2024307.50309.40305.40305.40305.4013,051
Sep 18, 2024311.70309.20304.20309.20309.20214,386
Sep 17, 2024312.60314.60311.80314.10314.1027,739
Sep 16, 2024309.40312.40308.80309.00309.0059,230
Sep 13, 2024310.10310.80305.80310.50310.5021,748
Sep 12, 2024307.30309.80307.80306.30306.30162,000
Sep 11, 2024304.80307.00299.60299.30299.3011,279
Sep 10, 2024306.30309.20301.40302.90302.905,891
Sep 9, 2024305.60308.20305.40305.80305.8017,720
Sep 6, 2024303.30307.40300.20302.30302.3027,075
Sep 5, 2024317.60317.40301.60303.70303.7030,133
Sep 4, 2024318.10320.60316.60318.70318.707,239
Sep 3, 2024330.70334.20323.40324.60324.607,724
Sep 2, 2024324.80332.40319.00328.40328.406,983
Aug 30, 2024325.80330.40323.20328.80328.80425,864
Aug 29, 2024322.60325.20322.40324.80324.8011,467
Aug 28, 2024321.40329.40323.80324.40324.4015,847
Aug 27, 2024322.70325.00319.20322.70322.7013,074
Aug 23, 2024 2.8 Dividend
Aug 23, 2024324.00328.00322.00323.70323.707,164
Aug 22, 2024322.90329.00322.00329.00326.2034,863
Aug 21, 2024322.30326.60319.60322.30319.5616,574
Aug 20, 2024321.60325.00321.00321.60318.867,307
Aug 19, 2024320.20322.20317.80320.20317.4712,805
Aug 16, 2024323.70323.40319.40324.40321.64785,200
Aug 15, 2024325.20326.20323.00325.20322.439,362
Aug 14, 2024327.50325.60323.60327.50324.715,715
Aug 13, 2024328.20328.20324.00328.20325.416,261
Aug 12, 2024322.30324.80321.80322.70319.953,529
Aug 9, 2024320.80322.60320.00320.80318.075,161
Aug 8, 2024314.50318.80311.80314.30311.631,871
Aug 7, 2024314.50319.60312.80314.50311.8215,255
Aug 6, 2024313.20314.20305.20313.20310.5312,123
Aug 5, 2024304.40313.40299.60310.50307.8615,454
Aug 2, 2024331.10330.00314.80318.70315.99255,234
Aug 1, 2024344.60346.00334.80337.80334.9321,770
Jul 31, 2024345.00346.20341.60345.00342.0614,694
Jul 30, 2024338.30341.80339.40339.30336.4114,293
Jul 29, 2024340.80340.80337.00340.80337.907,665
Jul 26, 2024330.70340.20335.80337.20334.333,568
Jul 25, 2024337.20337.00321.80327.70324.9199,607
Jul 24, 2024340.20340.00337.80337.80334.935,945
Jul 23, 2024342.50342.60341.00341.80338.89283,495
Jul 22, 2024339.30344.20337.40338.70335.8240,650
Jul 19, 2024336.60339.20334.20336.40333.54206,341
Jul 18, 2024332.20347.20330.60344.00341.0732,190
Jul 17, 2024326.30333.60323.80327.70324.91512,204
Jul 16, 2024325.60327.20322.60323.70320.95101,678
Jul 15, 2024328.00332.00323.80326.50323.7221,618
Jul 12, 2024300.60330.80304.80330.30327.4926,070
Jul 11, 2024279.70284.40278.60284.60282.182,906
Jul 10, 2024282.90284.40279.60284.40281.989,575
Jul 9, 2024283.10283.80278.40281.20278.8115,013
Jul 8, 2024270.90273.40270.69269.80267.508,432
Jul 5, 2024270.30274.00268.40271.50269.197,434
Jul 4, 2024266.10270.60266.00266.10263.8411,698
Jul 3, 2024265.40268.00264.20265.00262.7448,847
Jul 2, 2024264.60265.20259.40264.00261.7510,053
Jul 1, 2024266.50266.00262.00265.20262.944,502
Jun 28, 2024266.30264.40260.00264.00261.7511,390
Jun 27, 2024265.80266.40262.60264.20261.9513,726
Jun 26, 2024264.80267.40264.80264.60262.3516,294
Jun 25, 2024267.30267.40264.00265.60263.349,197
Jun 24, 2024272.80274.00267.40269.40267.1150,613
Jun 21, 2024268.40268.40268.40268.40266.12-
Jun 20, 2024266.70273.80267.40268.40266.1222,536
Jun 19, 2024265.20266.40264.40265.40263.1410,135
Jun 18, 2024270.10267.20262.20262.10259.873,578
Jun 17, 2024261.40266.00259.40261.60259.37210,003
Jun 14, 2024263.70265.60256.60260.00257.797,360
Jun 13, 2024269.40268.80263.00264.00261.752,931
Jun 12, 2024257.80270.20257.20268.00265.72270,686
Jun 11, 2024249.20258.80250.00255.10252.9318,456
Jun 10, 2024249.60249.80244.80249.00246.883,426
Jun 7, 2024251.50251.20248.00250.50248.377,949
Jun 6, 2024248.20248.20248.20248.20246.09-
Jun 5, 2024243.50249.20244.00248.20246.0996,053
Jun 4, 2024242.70245.20240.80242.70240.63177,008
Jun 3, 2024249.80249.00242.60244.80242.726,338
May 31, 2024244.60248.00244.40244.60242.52335,691
May 30, 2024243.50246.40242.00243.50241.433,971
May 29, 2024249.40248.40244.60248.40246.295,637
May 28, 2024259.10259.20250.20254.30252.146,016
May 24, 2024257.80260.00258.40258.10255.901,342
May 23, 2024261.00261.60258.80261.20258.983,876
May 22, 2024257.60260.20257.00257.40255.211,303
May 21, 2024252.40255.80252.00254.70252.53176,987
May 20, 2024249.60254.40247.80253.80251.646,380
May 17, 2024242.10249.40240.60245.60243.5120,763
May 16, 2024239.50247.60238.40241.20239.153,972
May 15, 2024239.70243.00237.60240.00237.9611,210
May 14, 2024240.60242.00237.60241.40239.3544,598
May 13, 2024242.70241.80237.80240.60238.553,266
May 10, 2024238.90244.00237.20244.00241.9221,120
May 9, 2024235.30235.30235.30235.30233.30-
May 8, 2024234.10240.40235.80235.30233.3031,097
May 7, 2024235.30234.60231.60235.30233.303,542
Waiting for permission
Allow microphone access to enable voice search

Try again.