TipRanks
Go Ultimate55% OFF

Addtech AB Class B (0QI7) Historical Prices

GB:0QI7 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026306.10309.40307.00309.20309.20+0.00%5,1490.05
Oct 29, 2026308.00312.00306.60309.20309.20-0.13%161,2561.70
Oct 28, 2026309.00310.60308.40309.60309.60+0.13%32,2030.34
Oct 27, 2026300.40309.60300.90309.20309.20+2.05%402,1454.51
Oct 26, 2026300.80304.40301.30303.00303.00+0.46%6,0090.07
Oct 23, 2026310.50308.40299.80301.60301.60-2.96%25,3840.28
Oct 22, 2026325.20326.80308.60310.80310.80-5.19%257,2243.02
Oct 21, 2026326.30328.40324.60327.80327.80-1.27%130,1701.56
Oct 20, 2026330.50332.00324.60332.00332.00-0.12%72,9000.88
Oct 19, 2026330.10332.40327.60332.40332.40+0.18%58,8700.68
Oct 16, 2026332.00333.60331.80331.80331.80+0.55%7,3480.09
Oct 15, 2026324.40330.00323.40330.00330.00+0.49%231,7442.72
Oct 14, 2026324.00328.60325.20328.40328.40+1.92%20,1880.24
Oct 13, 2026322.10324.60321.40322.20322.20+0.25%6,0030.07
Oct 12, 2026323.50322.80320.60321.40321.40-0.12%138,0241.55
Oct 09, 2026318.70324.60320.00321.80321.80+1.84%18,1610.20
Oct 08, 2026317.60318.80316.00316.00316.00-1.56%15,4440.17
Oct 07, 2026342.10342.00321.00321.00321.00-7.34%11,8840.13
Oct 06, 2026343.30351.40343.80346.42346.42+1.71%56,8090.62
Oct 05, 2026343.70343.80340.60340.60340.60-0.76%270,1002.98
Oct 02, 2026339.50344.40338.40343.20343.20+1.41%104,2191.16
Oct 01, 2026338.50344.00338.30338.42338.42-1.45%242,0752.82
Sep 30, 2026342.50347.20340.79343.40343.40+0.82%269,1133.28
Sep 29, 2026342.10346.00340.40340.60340.60-0.29%232,7352.96
Sep 28, 2026343.30344.80341.60341.60341.60+0.29%700,92610.33
Sep 25, 2026345.60343.60340.40340.60340.60-0.18%3,1270.04
Sep 24, 2026341.00344.20339.80341.20341.20-0.23%229,5583.27
Sep 23, 2026345.00344.40342.00342.00342.00-0.41%23,7740.34
Sep 22, 2026336.60343.60337.60343.40343.40+2.26%2,8740.04
Sep 21, 2026331.10337.90331.20335.80335.80+2.63%10,1690.14
Sep 18, 2026329.40333.80327.17327.20327.20-1.03%14,7630.21
Sep 17, 2026327.50332.30327.60330.60330.60+1.60%50,1630.71
Sep 16, 2026322.50326.60321.00325.40325.40+2.20%70,2351.01
Sep 15, 2026317.40320.80314.20318.40318.40-0.19%344,7445.38
Sep 14, 2026323.50325.20318.50319.00319.00-2.03%13,2660.20
Sep 11, 2026326.30326.20322.00325.60325.60+0.28%54,6500.85
Sep 10, 2026326.70327.40324.60324.70324.70-0.70%134,0502.14
Sep 09, 2026331.10330.40321.00327.00327.00-1.79%64,1101.03
Sep 08, 2026332.00333.80331.20332.95332.95-0.19%22,2990.32
Sep 07, 2026332.60336.80331.80333.60333.60+0.97%283,0023.76
Sep 04, 2026330.90331.60327.00330.40330.40+0.00%298,8954.23
Sep 03, 2026328.80332.60329.60330.40330.40+0.79%14,1130.20
Sep 02, 2026328.40333.00327.80327.80327.80-0.85%141,0962.05
Sep 01, 2026336.80338.80330.60330.60330.60-2.25%20,4220.29
Aug 31, 2026341.40341.80337.60338.20338.20-1.28%30,4470.44
Aug 28, 2026339.10342.80339.60342.60342.60+1.30%3,2690.05
Aug 27, 2026339.50340.10336.80338.20338.20-0.57%7,2540.10
Aug 26, 2026340.60344.60342.20343.74340.14+0.39%102,8151.39
Aug 25, 2026341.00343.20341.40342.40338.81+0.46%11,6800.16
Aug 24, 2026337.20341.60338.60340.84337.27+0.90%2,7040.04