Addtech AB (PK) (ADDHY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 16.35 | 0 | 0 | 0 | CS |
| 4 | -1.05 | -6.03448275862 | 17.4 | 17.4 | 16.3375 | 731 | 17.20959302 | CS |
| 12 | 4.2634 | 35.2737742624 | 12.0866 | 19.45 | 12.0866 | 379 | 16.23138725 | CS |
| 26 | 2.608 | 18.9783146558 | 13.742 | 19.45 | 12.0866 | 494 | 16.04839068 | CS |
| 52 | 6.96972 | 74.3018332075 | 9.38028 | 19.45 | 9.38028 | 531 | 15.53201299 | CS |
| 156 | 7.55 | 85.7954545455 | 8.8 | 19.45 | 8.09 | 516 | 14.04498622 | CS |
| 260 | 6.0425 | 58.6223623575 | 10.3075 | 19.45 | 8.09 | 562 | 13.61749209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750454400 | 16.337499 | 0 | 0.00 | 16.337499 | 16.337499 | 16.337499 | 0 |
| 1750281600 | 16.337499 | 0 | 0.00 | 16.337499 | 16.337499 | 16.337499 | 0 |
| 1750195200 | 16.337499 | 0 | 0.00 | 16.337499 | 16.337499 | 16.337499 | 0 |
| 1750108800 | 16.337499 | 0 | 0.00 | 16.337499 | 16.337499 | 16.337499 | 0 |
| 1749849600 | 16.337499 | 0 | 0.00 | 16.337499 | 16.337499 | 16.337499 | 0 |
| 1749763200 | 16.337499 | 0 | 0.00 | 16.337499 | 16.337499 | 16.337499 | 0 |
| 1749676800 | 16.337499 | 0 | 0.00 | 16.337499 | 16.337499 | 16.337499 | 0 |
| 1749590400 | 16.337499 | 0 | 0.00 | 16.337499 | 16.337499 | 16.337499 | 0 |
| 1749504000 | 16.337499 | 0 | 0.00 | 16.337499 | 16.337499 | 16.337499 | 0 |
| 1749244800 | 16.337499 | 0 | 0.00 | 16.337499 | 16.337499 | 16.337499 | 0 |
| 1749158400 | 16.337499 | 0 | 0.00 | 16.337499 | 16.337499 | 16.337499 | 0 |
| 1749072000 | 16.337499 | 0 | 0.00 | 16.337499 | 16.337499 | 16.337499 | 0 |
| 1748985600 | 16.337499 | -1.06 | -6.11 | 16.337499 | 16.337499 | 16.337499 | 262 |
| 1748899200 | 17.4 | -2.05 | -10.54 | 17.4 | 17.4 | 17.4 | 1200 |
| 1748640360 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1748553960 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1748467560 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1748381160 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1748035560 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1747949160 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1747862760 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1747776360 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1747689960 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1747430760 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1747344360 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1747257960 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1747171560 | 19.45 | 0.2 | 1.04 | 19.45 | 19.45 | 19.45 | 100 |
| 1747022520 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1746825600 | 19.25 | 5.3 | 37.97 | 19.25 | 19.25 | 19.25 | 200 |
| 1746739740 | 13.952 | 0 | 0.00 | 13.952 | 13.952 | 13.952 | 0 |
| 1746653340 | 13.952 | 0 | 0.00 | 13.952 | 13.952 | 13.952 | 0 |
| 1746566940 | 13.952 | 0 | 0.00 | 13.952 | 13.952 | 13.952 | 0 |
| 1746480540 | 13.952 | 0 | 0.00 | 13.952 | 13.952 | 13.952 | 0 |
| 1746221340 | 13.952 | 0 | 0.00 | 13.952 | 13.952 | 13.952 | 0 |
| 1746134940 | 13.952 | 0 | 0.00 | 13.952 | 13.952 | 13.952 | 0 |
| 1746048540 | 13.952 | 0 | 0.00 | 13.952 | 13.952 | 13.952 | 0 |
| 1745962140 | 13.952 | 0 | 0.00 | 13.952 | 13.952 | 13.952 | 0 |
| 1745875740 | 13.952 | 0 | 0.00 | 13.952 | 13.952 | 13.952 | 0 |
| 1745616540 | 13.952 | 0 | 0.00 | 13.952 | 13.952 | 13.952 | 0 |
| 1745530140 | 13.952 | 0 | 0.00 | 13.952 | 13.952 | 13.952 | 0 |
| 1745443740 | 13.952 | 0 | 0.00 | 13.952 | 13.952 | 13.952 | 0 |
| 1745357340 | 13.952 | -0.05 | -0.34 | 13.952 | 13.952 | 13.952 | 130 |
| 1745270940 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1744925340 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1744838940 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1744752540 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1744666140 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1744406940 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1744320540 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1744234140 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1744147740 | 14 | 1.91 | 15.83 | 12.703 | 14 | 12.703 | 570 |
| 1744061220 | 12.0866 | 0 | 0.00 | 12.0866 | 12.0866 | 12.0866 | 0 |
| 1743802020 | 12.0866 | -4.08 | -25.22 | 12.0866 | 12.0866 | 12.0866 | 190 |
| 1743715740 | 16.161999 | 0 | 0.00 | 16.161999 | 16.161999 | 16.161999 | 0 |
| 1743629340 | 16.161999 | 0 | 0.00 | 16.161999 | 16.161999 | 16.161999 | 0 |
| 1743542940 | 16.161999 | 0 | 0.00 | 16.161999 | 16.161999 | 16.161999 | 0 |
| 1743456540 | 16.161999 | 0 | 0.00 | 16.161999 | 16.161999 | 16.161999 | 0 |
| 1743197340 | 16.161999 | 0 | 0.00 | 16.161999 | 16.161999 | 16.161999 | 0 |
| 1743110940 | 16.161999 | 0 | 0.00 | 16.161999 | 16.161999 | 16.161999 | 0 |
| 1743024540 | 16.161999 | 0 | 0.00 | 16.161999 | 16.161999 | 16.161999 | 0 |
| 1742938140 | 16.161999 | 0 | 0.00 | 16.161999 | 16.161999 | 16.161999 | 0 |
| 1742851740 | 16.161999 | 0 | 0.00 | 16.161999 | 16.161999 | 16.161999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
