Addtech AB Class B (0QI7) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 316.40 | 321.20 | 316.90 | 319.20 | 319.20 | +0.95% | 49,410 | 0.53 |
| Nov 03, 2026 | 309.20 | 319.80 | 307.80 | 316.20 | 316.20 | +0.83% | 26,066 | 0.28 |
| Nov 02, 2026 | 308.00 | 314.80 | 307.60 | 313.60 | 313.60 | +1.42% | 5,737 | 0.06 |
| Oct 30, 2026 | 306.10 | 309.40 | 307.00 | 309.20 | 309.20 | +0.00% | 5,149 | 0.05 |
| Oct 29, 2026 | 308.00 | 312.00 | 306.60 | 309.20 | 309.20 | -0.13% | 161,256 | 1.70 |
| Oct 28, 2026 | 309.00 | 310.60 | 308.40 | 309.60 | 309.60 | +0.13% | 32,203 | 0.34 |
| Oct 27, 2026 | 300.40 | 309.60 | 300.90 | 309.20 | 309.20 | +2.05% | 402,145 | 4.51 |
| Oct 26, 2026 | 300.80 | 304.40 | 301.30 | 303.00 | 303.00 | +0.46% | 6,009 | 0.07 |
| Oct 23, 2026 | 310.50 | 308.40 | 299.80 | 301.60 | 301.60 | -2.96% | 25,384 | 0.28 |
| Oct 22, 2026 | 325.20 | 326.80 | 308.60 | 310.80 | 310.80 | -5.19% | 257,224 | 3.02 |
| Oct 21, 2026 | 326.30 | 328.40 | 324.60 | 327.80 | 327.80 | -1.27% | 130,170 | 1.56 |
| Oct 20, 2026 | 330.50 | 332.00 | 324.60 | 332.00 | 332.00 | -0.12% | 72,900 | 0.88 |
| Oct 19, 2026 | 330.10 | 332.40 | 327.60 | 332.40 | 332.40 | +0.18% | 58,870 | 0.68 |
| Oct 16, 2026 | 332.00 | 333.60 | 331.80 | 331.80 | 331.80 | +0.55% | 7,348 | 0.09 |
| Oct 15, 2026 | 324.40 | 330.00 | 323.40 | 330.00 | 330.00 | +0.49% | 231,744 | 2.72 |
| Oct 14, 2026 | 324.00 | 328.60 | 325.20 | 328.40 | 328.40 | +1.92% | 20,188 | 0.24 |
| Oct 13, 2026 | 322.10 | 324.60 | 321.40 | 322.20 | 322.20 | +0.25% | 6,003 | 0.07 |
| Oct 12, 2026 | 323.50 | 322.80 | 320.60 | 321.40 | 321.40 | -0.12% | 138,024 | 1.55 |
| Oct 09, 2026 | 318.70 | 324.60 | 320.00 | 321.80 | 321.80 | +1.84% | 18,161 | 0.20 |
| Oct 08, 2026 | 317.60 | 318.80 | 316.00 | 316.00 | 316.00 | -1.56% | 15,444 | 0.17 |
| Oct 07, 2026 | 342.10 | 342.00 | 321.00 | 321.00 | 321.00 | -7.34% | 11,884 | 0.13 |
| Oct 06, 2026 | 343.30 | 351.40 | 343.80 | 346.42 | 346.42 | +1.71% | 56,809 | 0.62 |
| Oct 05, 2026 | 343.70 | 343.80 | 340.60 | 340.60 | 340.60 | -0.76% | 270,100 | 2.98 |
| Oct 02, 2026 | 339.50 | 344.40 | 338.40 | 343.20 | 343.20 | +1.41% | 104,219 | 1.16 |
| Oct 01, 2026 | 338.50 | 344.00 | 338.30 | 338.42 | 338.42 | -1.45% | 242,075 | 2.82 |
| Sep 30, 2026 | 342.50 | 347.20 | 340.79 | 343.40 | 343.40 | +0.82% | 269,113 | 3.28 |
| Sep 29, 2026 | 342.10 | 346.00 | 340.40 | 340.60 | 340.60 | -0.29% | 232,735 | 2.96 |
| Sep 28, 2026 | 343.30 | 344.80 | 341.60 | 341.60 | 341.60 | +0.29% | 700,926 | 10.33 |
| Sep 25, 2026 | 345.60 | 343.60 | 340.40 | 340.60 | 340.60 | -0.18% | 3,127 | 0.04 |
| Sep 24, 2026 | 341.00 | 344.20 | 339.80 | 341.20 | 341.20 | -0.23% | 229,558 | 3.27 |
| Sep 23, 2026 | 345.00 | 344.40 | 342.00 | 342.00 | 342.00 | -0.41% | 23,774 | 0.34 |
| Sep 22, 2026 | 336.60 | 343.60 | 337.60 | 343.40 | 343.40 | +2.26% | 2,874 | 0.04 |
| Sep 21, 2026 | 331.10 | 337.90 | 331.20 | 335.80 | 335.80 | +2.63% | 10,169 | 0.14 |
| Sep 18, 2026 | 329.40 | 333.80 | 327.17 | 327.20 | 327.20 | -1.03% | 14,763 | 0.21 |
| Sep 17, 2026 | 327.50 | 332.30 | 327.60 | 330.60 | 330.60 | +1.60% | 50,163 | 0.71 |
| Sep 16, 2026 | 322.50 | 326.60 | 321.00 | 325.40 | 325.40 | +2.20% | 70,235 | 1.01 |
| Sep 15, 2026 | 317.40 | 320.80 | 314.20 | 318.40 | 318.40 | -0.19% | 344,744 | 5.38 |
| Sep 14, 2026 | 323.50 | 325.20 | 318.50 | 319.00 | 319.00 | -2.03% | 13,266 | 0.20 |
| Sep 11, 2026 | 326.30 | 326.20 | 322.00 | 325.60 | 325.60 | +0.28% | 54,650 | 0.85 |
| Sep 10, 2026 | 326.70 | 327.40 | 324.60 | 324.70 | 324.70 | -0.70% | 134,050 | 2.14 |
| Sep 09, 2026 | 331.10 | 330.40 | 321.00 | 327.00 | 327.00 | -1.79% | 64,110 | 1.03 |
| Sep 08, 2026 | 332.00 | 333.80 | 331.20 | 332.95 | 332.95 | -0.19% | 22,299 | 0.32 |
| Sep 07, 2026 | 332.60 | 336.80 | 331.80 | 333.60 | 333.60 | +0.97% | 283,002 | 3.76 |
| Sep 04, 2026 | 330.90 | 331.60 | 327.00 | 330.40 | 330.40 | +0.00% | 298,895 | 4.23 |
| Sep 03, 2026 | 328.80 | 332.60 | 329.60 | 330.40 | 330.40 | +0.79% | 14,113 | 0.20 |
| Sep 02, 2026 | 328.40 | 333.00 | 327.80 | 327.80 | 327.80 | -0.85% | 141,096 | 2.05 |
| Sep 01, 2026 | 336.80 | 338.80 | 330.60 | 330.60 | 330.60 | -2.25% | 20,422 | 0.29 |
| Aug 31, 2026 | 341.40 | 341.80 | 337.60 | 338.20 | 338.20 | -1.28% | 30,447 | 0.44 |
| Aug 28, 2026 | 339.10 | 342.80 | 339.60 | 342.60 | 342.60 | +1.30% | 3,269 | 0.05 |
| Aug 27, 2026 | 339.50 | 340.10 | 336.80 | 338.20 | 338.20 | -0.57% | 7,254 | 0.10 |
