Cboe UK SEK

Addtech AB (publ.) (ADDTBS.XC)

Compare
311.00
0.00
(0.00%)
As of December 11 at 12:44:57 PM GMT. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025311.00311.00311.00311.00311.00-
Jan 10, 2025311.00311.00311.00311.00311.00-
Jan 9, 2025311.00311.00311.00311.00311.00-
Jan 8, 2025311.00311.00311.00311.00311.00-
Jan 7, 2025311.00311.00311.00311.00311.00-
Jan 6, 2025311.00311.00311.00311.00311.00-
Jan 3, 2025311.00311.00311.00311.00311.00-
Jan 2, 2025311.00311.00311.00311.00311.00-
Dec 31, 2024311.00311.00311.00311.00311.00-
Dec 30, 2024311.00311.00311.00311.00311.00-
Dec 27, 2024311.00311.00311.00311.00311.00-
Dec 24, 2024311.00311.00311.00311.00311.00-
Dec 23, 2024311.00311.00311.00311.00311.00-
Dec 20, 2024311.00311.00311.00311.00311.00-
Dec 19, 2024311.00311.00311.00311.00311.00-
Dec 18, 2024311.00311.00311.00311.00311.00-
Dec 17, 2024311.00311.00311.00311.00311.00-
Dec 16, 2024311.00311.00311.00311.00311.00-
Dec 13, 2024311.00311.00311.00311.00311.00-
Dec 12, 2024311.00311.00311.00311.00311.00-
Dec 11, 2024311.00311.00311.00311.00311.0036
Dec 10, 2024312.30312.30312.30312.30312.30-
Dec 9, 2024312.30312.30312.30312.30312.30-
Dec 6, 2024312.30312.30312.30312.30312.30-
Dec 5, 2024312.30312.30312.30312.30312.30-
Dec 4, 2024312.30312.30312.30312.30312.30-
Dec 3, 2024312.30312.30312.30312.30312.30-
Dec 2, 2024312.30312.30312.30312.30312.30-
Nov 29, 2024312.30312.30312.30312.30312.30-
Nov 28, 2024312.30312.30312.30312.30312.30-
Nov 27, 2024312.30312.30312.30312.30312.30-
Nov 26, 2024312.30312.30312.30312.30312.30-
Nov 25, 2024312.30312.30312.30312.30312.30-
Nov 22, 2024312.30312.30312.30312.30312.30-
Nov 21, 2024312.30312.30312.30312.30312.30-
Nov 20, 2024312.30312.30312.30312.30312.30-
Nov 19, 2024312.30312.30312.30312.30312.30-
Nov 18, 2024312.30312.30312.30312.30312.30-
Nov 15, 2024312.30312.30312.30312.30312.30-
Nov 14, 2024312.30312.30312.30312.30312.30-
Nov 13, 2024312.30312.30312.30312.30312.30-
Nov 12, 2024312.30312.30312.30312.30312.30-
Nov 11, 2024312.30312.30312.30312.30312.30-
Nov 8, 2024312.30312.30312.30312.30312.30-
Nov 7, 2024310.00312.30310.00312.30312.30481
Nov 6, 2024302.80302.80302.80302.80302.80-
Nov 5, 2024302.80302.80302.80302.80302.80-
Nov 4, 2024302.80302.80302.80302.80302.80-
Nov 1, 2024302.80302.80302.80302.80302.80-
Oct 31, 2024302.80302.80302.80302.80302.80-
Oct 30, 2024302.80302.80302.80302.80302.80-
Oct 29, 2024302.80302.80302.80302.80302.80-
Oct 28, 2024302.80302.80302.80302.80302.80421
Oct 25, 2024305.00305.00305.00305.00305.00-
Oct 24, 2024305.00305.00305.00305.00305.00-
Oct 23, 2024305.00305.00305.00305.00305.00-
Oct 22, 2024305.00305.00305.00305.00305.00-
Oct 21, 2024305.00305.00305.00305.00305.00-
Oct 18, 2024305.00305.00305.00305.00305.00-
Oct 17, 2024305.00305.00305.00305.00305.00-
Oct 16, 2024305.00305.00305.00305.00305.00-
Oct 15, 2024305.00305.00305.00305.00305.00-
Oct 14, 2024305.00305.00305.00305.00305.00-
Oct 11, 2024305.00305.00305.00305.00305.00-
Oct 10, 2024305.00305.00305.00305.00305.00-
Oct 9, 2024305.00305.00305.00305.00305.00-
Oct 8, 2024305.00305.00305.00305.00305.00-
Oct 7, 2024305.00305.00305.00305.00305.00-
Oct 4, 2024305.00305.00305.00305.00305.00-
Oct 3, 2024305.00305.00305.00305.00305.00-
Oct 2, 2024303.20305.20302.90305.00305.002,116
Oct 1, 2024311.90311.90311.90311.90311.90-
Sep 30, 2024311.90311.90311.90311.90311.90-
Sep 27, 2024311.90311.90311.90311.90311.90-
Sep 26, 2024311.90311.90311.90311.90311.90-
Sep 25, 2024311.90311.90311.90311.90311.90-
Sep 24, 2024311.90311.90311.90311.90311.90-
Sep 23, 2024311.90311.90311.90311.90311.90-
Sep 20, 2024311.90311.90311.90311.90311.90-
Sep 19, 2024311.90311.90311.90311.90311.90-
Sep 18, 2024311.90311.90311.90311.90311.90-
Sep 17, 2024311.90311.90311.90311.90311.90392
Sep 16, 2024310.30310.30310.30310.30310.30-
Sep 13, 2024310.30310.30310.30310.30310.30371
Sep 12, 2024300.00300.00300.00300.00300.00-
Sep 11, 2024302.60303.80300.00300.00300.00751
Sep 10, 2024302.90302.90302.90302.90302.90-
Sep 9, 2024302.90302.90302.90302.90302.90-
Sep 6, 2024302.90302.90302.90302.90302.90-
Sep 5, 2024304.00304.00302.90302.90302.90557
Sep 4, 2024322.00322.00322.00322.00322.0045
Sep 3, 2024323.20323.50323.20323.50323.50472
Sep 2, 2024324.20324.20324.20324.20324.20-
Aug 30, 2024324.20324.20324.20324.20324.20-
Aug 29, 2024324.20324.20324.20324.20324.20-
Aug 28, 2024324.20324.20324.20324.20324.20-
Aug 27, 2024324.20324.20324.20324.20324.20-
Aug 23, 2024 2.80 Dividend
Aug 23, 2024324.20324.20324.20324.20324.20-
Aug 22, 2024324.20324.20324.20324.20321.40-
Aug 21, 2024324.20324.20324.20324.20321.40-
Aug 20, 2024324.20324.20324.20324.20321.40-
Aug 19, 2024324.20324.20324.20324.20321.40-
Aug 16, 2024324.20324.20324.20324.20321.40-
Aug 15, 2024324.20324.20324.20324.20321.40359
Aug 14, 2024327.10327.10327.10327.10324.27-
Aug 13, 2024327.30327.30327.10327.10324.27412
Aug 12, 2024315.80315.80315.80315.80313.07-
Aug 9, 2024315.80315.80315.80315.80313.07-
Aug 8, 2024315.80315.80315.80315.80313.07-
Aug 7, 2024318.60318.60315.80315.80313.0775
Aug 6, 2024310.40310.40310.40310.40307.72-
Aug 5, 2024310.40310.40310.40310.40307.721
Aug 2, 2024326.20326.20326.20326.20323.38-
Aug 1, 2024326.20326.20326.20326.20323.38-
Jul 31, 2024326.20326.20326.20326.20323.38-
Jul 30, 2024326.20326.20326.20326.20323.38-
Jul 29, 2024326.20326.20326.20326.20323.38-
Jul 26, 2024326.20326.20326.20326.20323.38-
Jul 25, 2024326.20326.20326.20326.20323.38-
Jul 24, 2024326.20326.20326.20326.20323.38-
Jul 23, 2024326.20326.20326.20326.20323.38-
Jul 22, 2024326.20326.20326.20326.20323.38-
Jul 19, 2024326.20326.20326.20326.20323.38-
Jul 18, 2024326.20326.20326.20326.20323.38-
Jul 17, 2024326.20326.20326.20326.20323.38-
Jul 16, 2024326.20326.20326.20326.20323.38-
Jul 15, 2024326.20326.20326.20326.20323.38387
Jul 12, 2024271.30271.30271.30271.30268.96-
Jul 11, 2024271.30271.30271.30271.30268.96-
Jul 10, 2024271.30271.30271.30271.30268.96-
Jul 9, 2024271.30271.30271.30271.30268.96-
Jul 8, 2024271.30271.30271.30271.30268.96463
Jul 5, 2024246.20246.20246.20246.20244.07-
Jul 4, 2024246.20246.20246.20246.20244.07-
Jul 3, 2024246.20246.20246.20246.20244.07-
Jul 2, 2024246.20246.20246.20246.20244.07-
Jul 1, 2024246.20246.20246.20246.20244.07-
Jun 28, 2024246.20246.20246.20246.20244.07-
Jun 27, 2024246.20246.20246.20246.20244.07-
Jun 26, 2024246.20246.20246.20246.20244.07-
Jun 25, 2024246.20246.20246.20246.20244.07-
Jun 24, 2024246.20246.20246.20246.20244.07-
Jun 21, 2024246.20246.20246.20246.20244.07-
Jun 20, 2024246.20246.20246.20246.20244.07-
Jun 19, 2024246.20246.20246.20246.20244.07-
Jun 18, 2024246.20246.20246.20246.20244.07-
Jun 17, 2024246.20246.20246.20246.20244.07-
Jun 14, 2024246.20246.20246.20246.20244.07-
Jun 13, 2024246.20246.20246.20246.20244.07-
Jun 12, 2024246.20246.20246.20246.20244.07-
Jun 11, 2024246.20246.20246.20246.20244.07-
Jun 10, 2024246.20246.20246.20246.20244.07-
Jun 7, 2024246.20246.20246.20246.20244.07-
Jun 6, 2024246.20246.20246.20246.20244.07-
Jun 5, 2024246.20246.20246.20246.20244.07-
Jun 4, 2024246.20246.20246.20246.20244.07-
Jun 3, 2024246.20246.20246.20246.20244.07-
May 31, 2024246.20246.20246.20246.20244.07-
May 30, 2024246.20246.20246.20246.20244.071
May 29, 2024241.40241.40241.40241.40239.32-
May 28, 2024241.40241.40241.40241.40239.32-
May 24, 2024241.40241.40241.40241.40239.32-
May 23, 2024241.40241.40241.40241.40239.32-
May 22, 2024241.40241.40241.40241.40239.32-
May 21, 2024241.40241.40241.40241.40239.32-
May 20, 2024241.40241.40241.40241.40239.32-
May 17, 2024241.40241.40241.40241.40239.32-
May 16, 2024241.40241.40241.40241.40239.32-
May 15, 2024241.40241.40241.40241.40239.32-
May 14, 2024241.40241.40241.40241.40239.32-
May 13, 2024241.40241.40241.40241.40239.32-
May 10, 2024241.40241.40241.40241.40239.32-
May 9, 2024241.40241.40241.40241.40239.32-
May 8, 2024241.40241.40241.40241.40239.32-
May 7, 2024241.40241.40241.40241.40239.32-
May 3, 2024241.40241.40241.40241.40239.32-
May 2, 2024241.40241.40241.40241.40239.32-
May 1, 2024241.40241.40241.40241.40239.32-
Apr 30, 2024241.40241.40241.40241.40239.32-
Apr 29, 2024241.40241.40241.40241.40239.32-
Apr 26, 2024241.40241.40241.40241.40239.32-
Apr 25, 2024241.40241.40241.40241.40239.32-
Apr 24, 2024241.40241.40241.40241.40239.32-
Apr 23, 2024241.40241.40241.40241.40239.32-
Apr 22, 2024241.40241.40241.40241.40239.32-
Apr 19, 2024241.40241.40241.40241.40239.32-
Apr 18, 2024241.40241.40241.40241.40239.32-
Apr 17, 2024241.40241.40241.40241.40239.32-
Apr 16, 2024241.40241.40241.40241.40239.32-
Apr 15, 2024241.40241.40241.40241.40239.32-
Apr 12, 2024241.40241.40241.40241.40239.32-
Apr 11, 2024241.40241.40241.40241.40239.32-
Apr 10, 2024241.40241.40241.40241.40239.32-
Apr 9, 2024241.40241.40241.40241.40239.32-
Apr 8, 2024241.40241.40241.40241.40239.32-
Apr 5, 2024241.40241.40241.40241.40239.32-
Apr 4, 2024241.40241.40241.40241.40239.32-
Apr 3, 2024241.40241.40241.40241.40239.3271
Apr 2, 2024234.00234.00234.00234.00231.98-
Mar 28, 2024234.00234.00234.00234.00231.98-
Mar 27, 2024234.00234.00234.00234.00231.98-
Mar 26, 2024234.00234.00234.00234.00231.98-
Mar 25, 2024234.00234.00234.00234.00231.98-
Mar 22, 2024234.00234.00234.00234.00231.98-
Mar 21, 2024234.00234.00234.00234.00231.98-
Mar 20, 2024234.00234.00234.00234.00231.98-
Mar 19, 2024234.00234.00234.00234.00231.98-
Mar 18, 2024234.00234.00234.00234.00231.98-
Mar 15, 2024234.00234.00234.00234.00231.98-
Mar 14, 2024234.00234.00234.00234.00231.98-
Mar 13, 2024234.00234.00234.00234.00231.981
Mar 12, 2024228.20228.20228.20228.20226.23-
Mar 11, 2024228.20228.20228.20228.20226.23-
Mar 8, 2024228.20228.20228.20228.20226.23-
Mar 7, 2024228.20228.20228.20228.20226.232
Mar 6, 2024231.20231.20231.20231.20229.20-
Mar 5, 2024231.20231.20231.20231.20229.20-
Mar 4, 2024231.20231.20231.20231.20229.20-
Mar 1, 2024231.20231.20231.20231.20229.20-
Feb 29, 2024231.20231.20231.20231.20229.20-
Feb 28, 2024231.20231.20231.20231.20229.20-
Feb 27, 2024231.20231.20231.20231.20229.20-
Feb 26, 2024231.20231.20231.20231.20229.20-
Feb 23, 2024231.20231.20231.20231.20229.20-
Feb 22, 2024231.20231.20231.20231.20229.20-
Feb 21, 2024231.20231.20231.20231.20229.20-
Feb 20, 2024231.20231.20231.20231.20229.20-
Feb 19, 2024231.20231.20231.20231.20229.20-
Feb 16, 2024231.20231.20231.20231.20229.20-
Feb 15, 2024231.20231.20231.20231.20229.20-
Feb 14, 2024231.20231.20231.20231.20229.20-
Feb 13, 2024231.20231.20231.20231.20229.20540
Feb 12, 2024244.00244.00244.00244.00241.89-
Feb 9, 2024244.00244.00244.00244.00241.89541
Feb 8, 2024243.60243.60243.60243.60241.50644
Feb 7, 2024213.60213.60213.60213.60211.76-
Feb 6, 2024213.60213.60213.60213.60211.76-
Feb 5, 2024213.60213.60213.60213.60211.76-
Feb 2, 2024213.60213.60213.60213.60211.76-
Feb 1, 2024213.60213.60213.60213.60211.76-
Jan 31, 2024213.60213.60213.60213.60211.76-
Jan 30, 2024213.60213.60213.60213.60211.76-
Jan 29, 2024213.60213.60213.60213.60211.76-
Jan 26, 2024213.60213.60213.60213.60211.76-
Jan 25, 2024213.60213.60213.60213.60211.76-
Jan 24, 2024213.60213.60213.60213.60211.76-
Jan 23, 2024213.60213.60213.60213.60211.76-
Jan 22, 2024213.60213.60213.60213.60211.76-
Jan 19, 2024213.60213.60213.60213.60211.76-
Jan 18, 2024213.60213.60213.60213.60211.76-
Jan 17, 2024213.60213.60213.60213.60211.76-
Jan 16, 2024213.60213.60213.60213.60211.76-
Jan 15, 2024213.60213.60213.60213.60211.76-