Stockholm - Delayed Quote SEK

Addtech AB (publ.) (ADDT-B.ST)

Compare
310.80 +1.60 (+0.52%)
At close: September 13 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 310.20 311.80 306.00 310.80 310.80 278,297
Sep 12, 2024 308.00 310.20 305.80 309.20 309.20 258,424
Sep 11, 2024 305.00 308.00 299.00 301.80 301.80 352,861
Sep 10, 2024 306.40 309.60 301.20 304.00 304.00 668,706
Sep 9, 2024 305.40 308.20 305.20 306.40 306.40 239,774
Sep 6, 2024 303.40 307.60 300.20 303.00 303.00 548,974
Sep 5, 2024 317.60 317.80 302.00 304.00 304.00 534,770
Sep 4, 2024 317.60 322.20 314.80 319.60 319.60 419,545
Sep 3, 2024 330.80 334.40 323.00 323.40 323.40 399,375
Sep 2, 2024 324.80 332.40 318.60 332.40 332.40 316,668
Aug 30, 2024 326.40 331.40 323.20 324.80 324.80 10,842,402
Aug 29, 2024 325.40 326.60 318.80 324.80 324.80 459,357
Aug 28, 2024 322.00 330.00 321.60 325.00 325.00 633,486
Aug 27, 2024 322.40 325.60 319.00 320.00 320.00 241,835
Aug 26, 2024 325.20 325.20 318.00 322.40 322.40 242,059
Aug 23, 2024 2.80 Dividend
Aug 23, 2024 324.00 328.00 321.80 326.00 326.00 229,042
Aug 22, 2024 323.00 330.00 321.20 325.40 322.60 420,774
Aug 21, 2024 322.60 326.80 319.60 322.40 319.63 358,954
Aug 20, 2024 322.20 325.00 321.00 322.00 319.23 444,867
Aug 19, 2024 320.20 322.40 316.80 321.80 319.03 371,601
Aug 16, 2024 323.40 325.20 319.20 319.40 316.65 576,482
Aug 15, 2024 326.00 326.80 323.00 323.00 320.22 491,901
Aug 14, 2024 327.60 327.60 322.20 324.60 321.81 293,325
Aug 13, 2024 327.60 329.20 324.00 325.40 322.60 438,943
Aug 12, 2024 322.60 325.20 321.00 324.60 321.81 213,060
Aug 9, 2024 320.20 323.00 318.80 321.60 318.83 185,829
Aug 8, 2024 315.00 319.00 311.40 318.60 315.86 189,424
Aug 7, 2024 314.40 319.80 312.40 317.20 314.47 245,053
Aug 6, 2024 313.20 315.80 304.80 310.80 308.13 256,739
Aug 5, 2024 305.00 313.80 298.00 310.20 307.53 627,419
Aug 2, 2024 330.00 331.40 314.40 317.60 314.87 497,475
Aug 1, 2024 344.40 346.80 334.80 334.80 331.92 229,249
Jul 31, 2024 345.20 346.80 340.80 345.00 342.03 316,013
Jul 30, 2024 338.20 342.00 337.20 341.80 338.86 469,001
Jul 29, 2024 340.60 341.20 337.20 337.20 334.30 200,564
Jul 26, 2024 330.40 341.40 330.40 339.80 336.88 187,209
Jul 25, 2024 337.00 337.60 321.60 330.60 327.76 312,477
Jul 24, 2024 340.00 340.40 337.00 340.00 337.07 260,834
Jul 23, 2024 342.60 343.00 340.80 341.20 338.26 398,093
Jul 22, 2024 339.40 344.60 336.60 340.00 337.07 462,850
Jul 19, 2024 337.80 339.40 333.40 338.80 335.88 508,692
Jul 18, 2024 332.80 347.80 328.60 338.00 335.09 1,144,011
Jul 17, 2024 326.40 333.60 323.40 332.80 329.94 503,076
Jul 16, 2024 326.20 327.20 321.40 327.20 324.38 488,993
Jul 15, 2024 328.60 332.00 320.20 326.60 323.79 441,983
Jul 12, 2024 300.20 331.40 294.80 330.00 327.16 783,213
Jul 11, 2024 279.80 285.00 277.40 284.40 281.95 216,727
Jul 10, 2024 283.00 285.60 279.80 280.80 278.38 228,644
Jul 9, 2024 281.80 283.80 278.00 282.20 279.77 544,435
Jul 8, 2024 270.20 274.00 269.40 272.00 269.66 165,195
Jul 5, 2024 271.00 274.40 268.00 270.20 267.88 103,127
Jul 4, 2024 266.60 271.40 265.40 269.60 267.28 133,939
Jul 3, 2024 265.80 268.20 263.80 264.40 262.12 594,975
Jul 2, 2024 264.40 265.60 259.40 263.60 261.33 386,448
Jul 1, 2024 266.40 267.40 261.40 265.80 263.51 184,288
Jun 28, 2024 266.80 266.80 259.40 263.40 261.13 289,573
Jun 27, 2024 265.40 266.60 262.20 264.40 262.12 223,928
Jun 26, 2024 264.00 267.60 263.00 265.40 263.12 315,432
Jun 25, 2024 267.40 267.80 263.60 264.00 261.73 304,432
Jun 24, 2024 273.00 274.00 266.60 269.20 266.88 369,139
Jun 20, 2024 266.40 273.80 266.20 273.80 271.44 535,388
Jun 19, 2024 265.40 266.80 262.60 266.40 264.11 221,549
Jun 18, 2024 269.60 270.00 261.40 264.00 261.73 251,707
Jun 17, 2024 261.80 266.00 259.00 266.00 263.71 338,378
Jun 14, 2024 263.60 266.00 256.20 259.20 256.97 200,998
Jun 13, 2024 269.60 269.80 262.40 263.00 260.74 243,475
Jun 12, 2024 257.40 270.80 257.20 269.80 267.48 351,749
Jun 11, 2024 250.00 259.00 250.00 256.80 254.59 277,363
Jun 10, 2024 250.60 250.60 244.80 248.20 246.06 155,930
Jun 7, 2024 252.20 252.20 247.80 250.80 248.64 208,576
Jun 5, 2024 244.00 249.20 243.00 249.20 247.06 118,657
Jun 4, 2024 243.20 245.00 240.40 244.00 241.90 129,729
Jun 3, 2024 249.80 250.80 241.60 243.20 241.11 236,577
May 31, 2024 245.40 248.20 244.20 248.00 245.87 831,890
May 30, 2024 242.60 247.40 242.00 245.40 243.29 170,713
May 29, 2024 249.80 249.80 244.60 244.80 242.69 221,770
May 28, 2024 259.80 260.60 250.00 250.20 248.05 251,864
May 27, 2024 258.60 259.20 255.60 258.20 255.98 105,253
May 24, 2024 258.20 260.40 255.80 258.60 256.37 138,861
May 23, 2024 261.40 262.80 258.60 259.80 257.56 124,846
May 22, 2024 257.00 261.40 256.80 260.40 258.16 167,042
May 21, 2024 253.60 256.40 252.00 255.00 252.81 200,894
May 20, 2024 249.60 254.40 247.80 254.40 252.21 185,481
May 17, 2024 242.00 249.40 240.20 249.20 247.06 344,452
May 16, 2024 237.00 248.20 237.00 241.60 239.52 342,380
May 15, 2024 238.60 243.20 236.60 242.00 239.92 262,250
May 14, 2024 240.20 242.20 237.60 238.60 236.55 332,145
May 13, 2024 242.80 242.80 237.80 241.20 239.12 122,199
May 10, 2024 239.00 244.20 237.20 242.80 240.71 167,667
May 8, 2024 234.20 240.40 233.60 238.20 236.15 174,768
May 7, 2024 235.20 235.20 231.00 234.40 232.38 389,504
May 6, 2024 232.80 234.80 231.20 233.40 231.39 81,322
May 3, 2024 228.00 235.60 228.00 232.80 230.80 146,759
May 2, 2024 230.80 233.40 226.60 228.60 226.63 497,573
Apr 30, 2024 228.40 234.80 226.80 232.80 230.80 216,420
Apr 29, 2024 232.60 232.80 226.20 228.40 226.43 363,476
Apr 26, 2024 228.60 232.80 226.40 232.60 230.60 675,207
Apr 25, 2024 239.00 239.00 223.60 225.40 223.46 466,759
Apr 24, 2024 237.20 241.20 234.80 240.00 237.93 186,451
Apr 23, 2024 226.20 238.00 226.20 234.20 232.18 335,473
Apr 22, 2024 229.40 230.20 224.80 226.20 224.25 141,981
Apr 19, 2024 226.00 230.00 224.20 228.20 226.24 210,375
Apr 18, 2024 227.80 229.40 226.40 229.40 227.43 192,737
Apr 17, 2024 227.60 230.20 227.20 227.60 225.64 147,276
Apr 16, 2024 226.80 229.00 225.60 227.60 225.64 233,799
Apr 15, 2024 229.00 234.40 226.00 230.20 228.22 190,373
Apr 12, 2024 238.40 242.20 227.40 229.00 227.03 277,482
Apr 11, 2024 241.40 242.00 233.40 236.20 234.17 229,154
Apr 10, 2024 240.60 244.60 236.60 241.60 239.52 592,395
Apr 9, 2024 240.00 244.40 237.00 240.40 238.33 438,322
Apr 8, 2024 238.40 242.80 238.00 241.00 238.93 170,135
Apr 5, 2024 237.00 239.20 233.60 238.40 236.35 170,878
Apr 4, 2024 241.40 243.20 238.80 240.40 238.33 138,333
Apr 3, 2024 241.40 242.60 237.60 241.40 239.32 402,158
Apr 2, 2024 243.00 244.80 239.20 241.40 239.32 424,046
Mar 28, 2024 244.60 247.40 243.40 243.80 241.70 118,079
Mar 27, 2024 246.20 248.00 243.00 244.20 242.10 167,076
Mar 26, 2024 250.80 252.00 245.60 246.20 244.08 373,962
Mar 25, 2024 247.20 252.20 246.40 250.80 248.64 435,610
Mar 22, 2024 246.00 248.80 244.00 248.00 245.87 394,471
Mar 21, 2024 245.00 248.00 243.20 246.80 244.68 208,655
Mar 20, 2024 231.00 245.20 231.00 241.20 239.12 919,476
Mar 19, 2024 236.20 239.80 231.60 239.40 237.34 281,377
Mar 18, 2024 236.80 239.00 235.20 236.20 234.17 173,796
Mar 15, 2024 230.00 237.40 230.00 236.80 234.76 939,711
Mar 14, 2024 234.20 236.00 232.60 234.60 232.58 199,527
Mar 13, 2024 233.40 236.40 231.20 234.20 232.18 238,149
Mar 12, 2024 228.80 234.20 225.20 234.00 231.99 506,285
Mar 11, 2024 231.20 231.20 227.00 229.60 227.62 297,540
Mar 8, 2024 228.60 234.00 228.40 234.00 231.99 337,258
Mar 7, 2024 225.00 228.80 221.00 228.60 226.63 522,148
Mar 6, 2024 224.80 226.80 223.20 226.20 224.25 953,608
Mar 5, 2024 230.60 230.80 223.80 224.80 222.87 191,787
Mar 4, 2024 231.80 233.20 229.60 231.20 229.21 139,437
Mar 1, 2024 230.60 232.60 228.80 231.80 229.81 199,405
Feb 29, 2024 230.20 232.60 228.20 229.00 227.03 357,520
Feb 28, 2024 231.00 231.00 228.40 230.00 228.02 241,198
Feb 27, 2024 232.00 232.60 228.80 231.00 229.01 393,590
Feb 26, 2024 234.80 236.60 231.20 231.80 229.81 195,767
Feb 23, 2024 235.80 237.20 233.60 234.80 232.78 192,826
Feb 22, 2024 237.40 239.60 233.00 235.80 233.77 238,075
Feb 21, 2024 233.40 235.00 231.00 234.00 231.99 179,938
Feb 20, 2024 235.80 237.00 231.60 233.40 231.39 224,057
Feb 19, 2024 236.20 237.00 234.40 236.80 234.76 126,397
Feb 16, 2024 236.00 237.40 234.80 237.00 234.96 311,075
Feb 15, 2024 237.00 237.40 233.00 235.40 233.37 226,881
Feb 14, 2024 239.40 239.40 234.20 234.80 232.78 405,545
Feb 13, 2024 239.20 240.20 229.80 236.00 233.97 321,403
Feb 12, 2024 243.60 247.00 239.80 240.40 238.33 789,370
Feb 9, 2024 242.60 244.80 241.80 243.00 240.91 323,585
Feb 8, 2024 243.60 244.20 234.20 242.80 240.71 539,198
Feb 7, 2024 229.00 251.00 227.20 244.20 242.10 925,944
Feb 6, 2024 223.60 225.60 220.40 225.60 223.66 316,767
Feb 5, 2024 226.40 227.40 220.60 222.60 220.68 548,160
Feb 2, 2024 229.60 231.80 226.00 226.60 224.65 374,336
Feb 1, 2024 216.20 228.60 214.60 228.00 226.04 543,655
Jan 31, 2024 212.00 216.40 211.60 216.40 214.54 458,412
Jan 30, 2024 212.80 215.00 212.60 213.00 211.17 187,470
Jan 29, 2024 211.40 212.40 208.20 212.00 210.18 222,071
Jan 26, 2024 209.60 211.80 207.80 211.40 209.58 146,916
Jan 25, 2024 206.00 211.60 206.00 211.20 209.38 263,081
Jan 24, 2024 208.00 209.00 205.80 207.20 205.42 497,092
Jan 23, 2024 207.00 208.60 205.40 205.60 203.83 246,787
Jan 22, 2024 206.00 210.00 203.20 206.80 205.02 237,407
Jan 19, 2024 208.40 210.80 205.60 206.80 205.02 1,278,182
Jan 18, 2024 204.40 209.40 204.40 207.20 205.42 2,347,636
Jan 17, 2024 201.80 206.00 199.90 203.00 201.25 640,119
Jan 16, 2024 210.00 211.80 207.40 211.00 209.18 190,462
Jan 15, 2024 213.00 214.20 210.20 210.60 208.79 174,292
Jan 12, 2024 214.80 218.00 214.20 215.60 213.74 508,462
Jan 11, 2024 213.00 215.20 211.20 211.60 209.78 175,930
Jan 10, 2024 213.60 215.00 211.40 213.00 211.17 209,447
Jan 9, 2024 215.00 215.20 211.00 213.60 211.76 220,604
Jan 8, 2024 211.80 213.60 208.00 213.40 211.56 461,492
Jan 5, 2024 212.80 212.80 208.60 210.60 208.79 116,904
Jan 4, 2024 211.60 213.80 210.20 212.80 210.97 436,021
Jan 3, 2024 216.00 216.60 210.00 211.60 209.78 597,782
Jan 2, 2024 221.20 223.40 215.80 216.00 214.14 218,111
Dec 29, 2023 222.60 224.60 220.40 221.40 219.49 177,433
Dec 28, 2023 222.20 223.40 220.20 222.60 220.68 1,602,299
Dec 27, 2023 221.80 224.40 221.40 222.80 220.88 131,661
Dec 22, 2023 221.00 221.60 217.00 221.00 219.10 295,992
Dec 21, 2023 222.60 223.80 217.60 221.00 219.10 341,385
Dec 20, 2023 227.00 227.20 222.40 224.60 222.67 673,195
Dec 19, 2023 225.00 228.60 224.80 226.40 224.45 251,882
Dec 18, 2023 225.60 227.60 223.40 224.80 222.87 344,966
Dec 15, 2023 225.00 229.80 224.80 227.80 225.84 558,233
Dec 14, 2023 214.80 224.80 214.80 224.80 222.87 770,677
Dec 13, 2023 212.20 214.40 211.40 212.20 210.37 213,585
Dec 12, 2023 213.00 213.60 209.40 212.20 210.37 430,963
Dec 11, 2023 209.60 213.60 209.20 213.00 211.17 244,692
Dec 8, 2023 208.00 211.60 207.80 210.40 208.59 628,746
Dec 7, 2023 207.00 208.80 205.00 207.80 206.01 329,833
Dec 6, 2023 201.80 208.40 201.60 208.20 206.41 512,171
Dec 5, 2023 193.10 202.20 191.20 201.60 199.87 647,859
Dec 4, 2023 196.20 196.50 193.80 194.50 192.83 203,487
Dec 1, 2023 195.10 196.70 193.50 196.20 194.51 317,212
Nov 30, 2023 196.20 198.30 194.20 195.10 193.42 701,305
Nov 29, 2023 198.30 201.80 195.80 196.20 194.51 484,877
Nov 28, 2023 200.00 201.00 196.90 198.30 196.59 248,868
Nov 27, 2023 202.00 205.00 199.50 200.40 198.68 527,698
Nov 24, 2023 196.20 203.00 196.20 202.00 200.26 775,165
Nov 23, 2023 196.70 197.50 194.60 196.20 194.51 217,383
Nov 22, 2023 195.10 199.30 195.10 196.90 195.21 649,218
Nov 21, 2023 194.50 198.00 194.40 196.70 195.01 764,622
Nov 20, 2023 191.30 195.20 189.80 194.60 192.93 400,949
Nov 17, 2023 188.30 193.40 188.30 191.30 189.65 558,455
Nov 16, 2023 188.10 189.00 186.60 188.30 186.68 483,633
Nov 15, 2023 183.20 191.50 183.00 188.20 186.58 585,864
Nov 14, 2023 170.00 183.20 168.60 183.20 181.62 506,709
Nov 13, 2023 169.60 171.00 168.30 169.40 167.94 142,429
Nov 10, 2023 172.60 172.60 168.70 169.60 168.14 137,341
Nov 9, 2023 171.00 174.60 170.10 174.30 172.80 213,133
Nov 8, 2023 172.00 173.50 169.70 171.60 170.12 353,405
Nov 7, 2023 168.00 173.40 167.00 173.20 171.71 427,860
Nov 6, 2023 168.80 170.90 168.20 168.50 167.05 243,175
Nov 3, 2023 165.90 168.50 165.90 166.70 165.27 117,583
Nov 2, 2023 163.00 166.10 161.30 165.00 163.58 529,366
Nov 1, 2023 163.30 164.50 157.90 160.60 159.22 416,183
Oct 31, 2023 163.00 163.80 161.70 163.40 161.99 290,126
Oct 30, 2023 161.40 163.90 161.10 161.70 160.31 304,915
Oct 27, 2023 160.00 161.00 156.90 161.00 159.61 301,971
Oct 26, 2023 156.50 160.20 154.80 158.80 157.43 458,751
Oct 25, 2023 158.00 160.50 155.10 159.50 158.13 474,858
Oct 24, 2023 157.90 161.40 155.50 156.90 155.55 376,477
Oct 23, 2023 154.60 158.50 154.20 157.90 156.54 541,161
Oct 20, 2023 154.90 156.80 152.20 154.60 153.27 1,208,235
Oct 19, 2023 158.50 160.10 155.40 155.40 154.06 630,019
Oct 18, 2023 160.80 161.70 158.70 159.00 157.63 297,095
Oct 17, 2023 164.50 165.20 160.50 161.90 160.51 349,249
Oct 16, 2023 168.80 170.00 163.60 164.80 163.38 348,637
Oct 13, 2023 175.00 175.00 168.80 168.80 167.35 361,889
Oct 12, 2023 180.00 182.90 176.00 176.40 174.88 290,392
Oct 11, 2023 175.00 176.30 173.90 175.00 173.49 458,198
Oct 10, 2023 172.00 175.80 172.00 175.50 173.99 655,024
Oct 9, 2023 168.00 172.90 167.90 169.60 168.14 205,351
Oct 6, 2023 174.40 174.40 170.20 172.60 171.11 443,169
Oct 5, 2023 172.80 177.30 172.80 174.40 172.90 357,327
Oct 4, 2023 173.90 173.90 169.60 173.00 171.51 237,104
Oct 3, 2023 174.00 176.60 172.20 172.40 170.92 271,617
Oct 2, 2023 175.40 176.30 172.60 176.10 174.58 622,584
Sep 29, 2023 176.50 177.90 175.10 175.20 173.69 290,352
Sep 28, 2023 174.30 175.10 171.90 175.10 173.59 760,233
Sep 27, 2023 171.00 175.10 171.00 173.50 172.01 237,316
Sep 26, 2023 174.70 174.70 170.10 170.70 169.23 229,125
Sep 25, 2023 173.00 175.00 169.70 174.70 173.20 265,642
Sep 22, 2023 173.60 176.20 171.60 172.70 171.21 420,664
Sep 21, 2023 176.00 177.20 173.70 174.50 173.00 258,698
Sep 20, 2023 174.00 179.80 174.00 179.00 177.46 205,982
Sep 19, 2023 179.40 179.50 173.20 174.90 173.40 367,559
Sep 18, 2023 180.10 181.90 178.80 180.20 178.65 304,300
Sep 15, 2023 181.00 183.20 179.70 180.10 178.55 1,396,793
Sep 14, 2023 176.30 178.90 175.00 178.70 177.16 381,129
Sep 13, 2023 178.20 178.20 176.10 176.30 174.78 355,993

Related Tickers

INDT.ST Indutrade AB (publ)
304.60
+1.20%
 
OEM-B.ST OEM International AB (publ)
117.80
+0.68%
 
TEQ.ST Teqnion AB (publ)
196.80
+3.80%
 
MMGR-B.ST Momentum Group AB (publ)
183.00
+5.66%
 
BUFAB.ST Bufab AB (publ)
415.00
+2.77%
 
DPLM.L Diploma PLC
4,494.00
+0.67%
 
WSO Watsco, Inc.
476.71
+1.22%
 
POOL Pool Corporation
356.02
+2.75%
 
FAST Fastenal Company
69.82
0.00%