Addtech AB (publ.) (ADDT-B.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 266.80 | 266.80 | 259.40 | 263.40 | 263.40 | 289,573 |
| 27 jun 2024 | 265.40 | 266.60 | 262.20 | 264.40 | 264.40 | 223,928 |
| 26 jun 2024 | 264.00 | 267.60 | 263.00 | 265.40 | 265.40 | 315,432 |
| 25 jun 2024 | 267.40 | 267.80 | 263.60 | 264.00 | 264.00 | 304,432 |
| 24 jun 2024 | 273.00 | 274.00 | 266.60 | 269.20 | 269.20 | 369,139 |
| 20 jun 2024 | 266.40 | 273.80 | 266.20 | 273.80 | 273.80 | 535,388 |
| 19 jun 2024 | 265.40 | 266.80 | 262.60 | 266.40 | 266.40 | 221,549 |
| 18 jun 2024 | 269.60 | 270.00 | 261.40 | 264.00 | 264.00 | 251,707 |
| 17 jun 2024 | 261.80 | 266.00 | 259.00 | 266.00 | 266.00 | 338,378 |
| 14 jun 2024 | 263.60 | 266.00 | 256.20 | 259.20 | 259.20 | 200,998 |
| 13 jun 2024 | 269.60 | 269.80 | 262.40 | 263.00 | 263.00 | 243,475 |
| 12 jun 2024 | 257.40 | 270.80 | 257.20 | 269.80 | 269.80 | 351,749 |
| 11 jun 2024 | 250.00 | 259.00 | 250.00 | 256.80 | 256.80 | 277,363 |
| 10 jun 2024 | 250.60 | 250.60 | 244.80 | 248.20 | 248.20 | 155,930 |
| 07 jun 2024 | 252.20 | 252.20 | 247.80 | 250.80 | 250.80 | 208,576 |
| 05 jun 2024 | 244.00 | 249.20 | 243.00 | 249.20 | 249.20 | 118,657 |
| 04 jun 2024 | 243.20 | 245.00 | 240.40 | 244.00 | 244.00 | 129,729 |
| 03 jun 2024 | 249.80 | 250.80 | 241.60 | 243.20 | 243.20 | 236,577 |
| 31 may 2024 | 245.40 | 248.20 | 244.20 | 248.00 | 248.00 | 831,890 |
| 30 may 2024 | 242.60 | 247.40 | 242.00 | 245.40 | 245.40 | 170,713 |
| 29 may 2024 | 249.80 | 249.80 | 244.60 | 244.80 | 244.80 | 221,770 |
| 28 may 2024 | 259.80 | 260.60 | 250.00 | 250.20 | 250.20 | 251,864 |
| 27 may 2024 | 258.60 | 259.20 | 255.60 | 258.20 | 258.20 | 105,253 |
| 24 may 2024 | 258.20 | 260.40 | 255.80 | 258.60 | 258.60 | 138,861 |
| 23 may 2024 | 261.40 | 262.80 | 258.60 | 259.80 | 259.80 | 124,846 |
| 22 may 2024 | 257.00 | 261.40 | 256.80 | 260.40 | 260.40 | 167,042 |
| 21 may 2024 | 253.60 | 256.40 | 252.00 | 255.00 | 255.00 | 200,894 |
| 20 may 2024 | 249.60 | 254.40 | 247.80 | 254.40 | 254.40 | 185,481 |
| 17 may 2024 | 242.00 | 249.40 | 240.20 | 249.20 | 249.20 | 344,452 |
| 16 may 2024 | 237.00 | 248.20 | 237.00 | 241.60 | 241.60 | 342,380 |
| 15 may 2024 | 238.60 | 243.20 | 236.60 | 242.00 | 242.00 | 262,250 |
| 14 may 2024 | 240.20 | 242.20 | 237.60 | 238.60 | 238.60 | 332,145 |
| 13 may 2024 | 242.80 | 242.80 | 237.80 | 241.20 | 241.20 | 122,199 |
| 10 may 2024 | 239.00 | 244.20 | 237.20 | 242.80 | 242.80 | 167,667 |
| 08 may 2024 | 234.20 | 240.40 | 233.60 | 238.20 | 238.20 | 174,768 |
| 07 may 2024 | 235.20 | 235.20 | 231.00 | 234.40 | 234.40 | 389,504 |
| 06 may 2024 | 232.80 | 234.80 | 231.20 | 233.40 | 233.40 | 81,322 |
| 03 may 2024 | 228.00 | 235.60 | 228.00 | 232.80 | 232.80 | 146,759 |
| 02 may 2024 | 230.80 | 233.40 | 226.60 | 228.60 | 228.60 | 497,573 |
| 30 abr 2024 | 228.40 | 234.80 | 226.80 | 232.80 | 232.80 | 216,420 |
| 29 abr 2024 | 232.60 | 232.80 | 226.20 | 228.40 | 228.40 | 363,476 |
| 26 abr 2024 | 228.60 | 232.80 | 226.40 | 232.60 | 232.60 | 675,207 |
| 25 abr 2024 | 239.00 | 239.00 | 223.60 | 225.40 | 225.40 | 466,759 |
| 24 abr 2024 | 237.20 | 241.20 | 234.80 | 240.00 | 240.00 | 186,451 |
| 23 abr 2024 | 226.20 | 238.00 | 226.20 | 234.20 | 234.20 | 335,473 |
| 22 abr 2024 | 229.40 | 230.20 | 224.80 | 226.20 | 226.20 | 141,981 |
| 19 abr 2024 | 226.00 | 230.00 | 224.20 | 228.20 | 228.20 | 210,375 |
| 18 abr 2024 | 227.80 | 229.40 | 226.40 | 229.40 | 229.40 | 192,737 |
| 17 abr 2024 | 227.60 | 230.20 | 227.20 | 227.60 | 227.60 | 147,276 |
| 16 abr 2024 | 226.80 | 229.00 | 225.60 | 227.60 | 227.60 | 233,799 |
| 15 abr 2024 | 229.00 | 234.40 | 226.00 | 230.20 | 230.20 | 190,373 |
| 12 abr 2024 | 238.40 | 242.20 | 227.40 | 229.00 | 229.00 | 277,482 |
| 11 abr 2024 | 241.40 | 242.00 | 233.40 | 236.20 | 236.20 | 229,154 |
| 10 abr 2024 | 240.60 | 244.60 | 236.60 | 241.60 | 241.60 | 592,395 |
| 09 abr 2024 | 240.00 | 244.40 | 237.00 | 240.40 | 240.40 | 438,322 |
| 08 abr 2024 | 238.40 | 242.80 | 238.00 | 241.00 | 241.00 | 170,135 |
| 05 abr 2024 | 237.00 | 239.20 | 233.60 | 238.40 | 238.40 | 170,878 |
| 04 abr 2024 | 241.40 | 243.20 | 238.80 | 240.40 | 240.40 | 138,333 |
| 03 abr 2024 | 241.40 | 242.60 | 237.60 | 241.40 | 241.40 | 402,158 |
| 02 abr 2024 | 243.00 | 244.80 | 239.20 | 241.40 | 241.40 | 424,046 |
| 28 mar 2024 | 244.60 | 247.40 | 243.40 | 243.80 | 243.80 | 118,079 |
| 27 mar 2024 | 246.20 | 248.00 | 243.00 | 244.20 | 244.20 | 167,076 |
| 26 mar 2024 | 250.80 | 252.00 | 245.60 | 246.20 | 246.20 | 373,962 |
| 25 mar 2024 | 247.20 | 252.20 | 246.40 | 250.80 | 250.80 | 435,610 |
| 22 mar 2024 | 246.00 | 248.80 | 244.00 | 248.00 | 248.00 | 394,471 |
| 21 mar 2024 | 245.00 | 248.00 | 243.20 | 246.80 | 246.80 | 208,655 |
| 20 mar 2024 | 231.00 | 245.20 | 231.00 | 241.20 | 241.20 | 919,476 |
| 19 mar 2024 | 236.20 | 239.80 | 231.60 | 239.40 | 239.40 | 281,377 |
| 18 mar 2024 | 236.80 | 239.00 | 235.20 | 236.20 | 236.20 | 173,796 |
| 15 mar 2024 | 230.00 | 237.40 | 230.00 | 236.80 | 236.80 | 939,711 |
| 14 mar 2024 | 234.20 | 236.00 | 232.60 | 234.60 | 234.60 | 199,527 |
| 13 mar 2024 | 233.40 | 236.40 | 231.20 | 234.20 | 234.20 | 238,149 |
| 12 mar 2024 | 228.80 | 234.20 | 225.20 | 234.00 | 234.00 | 506,285 |
| 11 mar 2024 | 231.20 | 231.20 | 227.00 | 229.60 | 229.60 | 297,540 |
| 08 mar 2024 | 228.60 | 234.00 | 228.40 | 234.00 | 234.00 | 337,258 |
| 07 mar 2024 | 225.00 | 228.80 | 221.00 | 228.60 | 228.60 | 522,148 |
| 06 mar 2024 | 224.80 | 226.80 | 223.20 | 226.20 | 226.20 | 953,608 |
| 05 mar 2024 | 230.60 | 230.80 | 223.80 | 224.80 | 224.80 | 191,787 |
| 04 mar 2024 | 231.80 | 233.20 | 229.60 | 231.20 | 231.20 | 139,437 |
| 01 mar 2024 | 230.60 | 232.60 | 228.80 | 231.80 | 231.80 | 199,405 |
| 29 feb 2024 | 230.20 | 232.60 | 228.20 | 229.00 | 229.00 | 357,520 |
| 28 feb 2024 | 231.00 | 231.00 | 228.40 | 230.00 | 230.00 | 241,198 |
| 27 feb 2024 | 232.00 | 232.60 | 228.80 | 231.00 | 231.00 | 393,590 |
| 26 feb 2024 | 234.80 | 236.60 | 231.20 | 231.80 | 231.80 | 195,767 |
| 23 feb 2024 | 235.80 | 237.20 | 233.60 | 234.80 | 234.80 | 192,826 |
| 22 feb 2024 | 237.40 | 239.60 | 233.00 | 235.80 | 235.80 | 238,075 |
| 21 feb 2024 | 233.40 | 235.00 | 231.00 | 234.00 | 234.00 | 179,938 |
| 20 feb 2024 | 235.80 | 237.00 | 231.60 | 233.40 | 233.40 | 224,057 |
| 19 feb 2024 | 236.20 | 237.00 | 234.40 | 236.80 | 236.80 | 126,397 |
| 16 feb 2024 | 236.00 | 237.40 | 234.80 | 237.00 | 237.00 | 311,075 |
| 15 feb 2024 | 237.00 | 237.40 | 233.00 | 235.40 | 235.40 | 226,881 |
| 14 feb 2024 | 239.40 | 239.40 | 234.20 | 234.80 | 234.80 | 405,545 |
| 13 feb 2024 | 239.20 | 240.20 | 229.80 | 236.00 | 236.00 | 321,403 |
| 12 feb 2024 | 243.60 | 247.00 | 239.80 | 240.40 | 240.40 | 789,370 |
| 09 feb 2024 | 242.60 | 244.80 | 241.80 | 243.00 | 243.00 | 323,585 |
| 08 feb 2024 | 243.60 | 244.20 | 234.20 | 242.80 | 242.80 | 539,198 |
| 07 feb 2024 | 229.00 | 251.00 | 227.20 | 244.20 | 244.20 | 925,944 |
| 06 feb 2024 | 223.60 | 225.60 | 220.40 | 225.60 | 225.60 | 316,767 |
| 05 feb 2024 | 226.40 | 227.40 | 220.60 | 222.60 | 222.60 | 548,160 |
| 02 feb 2024 | 229.60 | 231.80 | 226.00 | 226.60 | 226.60 | 374,336 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.