Addnode Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 106.80 | 106.80 | 105.60 | 106.50 | 102.54 | 332 |
| 2024-08-15 | 103.20 | 106.00 | 102.60 | 105.90 | 101.96 | 55,870 |
| 2024-08-14 | 104.00 | 104.00 | 102.60 | 103.00 | 99.170 | 740 |
| 2024-08-13 | 104.30 | 104.50 | 102.90 | 103.10 | 99.266 | 418 |
| 2024-08-12 | 103.50 | 104.00 | 102.10 | 102.40 | 98.593 | 541 |
| 2024-08-09 | 101.80 | 103.90 | 101.80 | 103.90 | 100.04 | 955 |
| 2024-08-08 | 102.30 | 103.40 | 102.30 | 102.90 | 99.074 | 283 |
| 2024-08-07 | 102.90 | 104.60 | 102.90 | 104.00 | 100.13 | 171 |
| 2024-08-06 | 101.70 | 102.20 | 101.40 | 102.20 | 98.400 | 621 |
| 2024-08-05 | 100.60 | 101.00 | 99.100 | 101.00 | 97.245 | 3,023 |
| 2024-08-02 | 102.30 | 102.90 | 102.30 | 102.90 | 99.074 | 622 |
| 2024-08-01 | 106.70 | 107.30 | 104.40 | 104.40 | 100.52 | 733,452 |
| 2024-07-31 | 106.80 | 107.40 | 106.70 | 107.20 | 103.21 | 275 |
| 2024-07-30 | 105.40 | 106.00 | 105.10 | 105.60 | 101.67 | 231 |
| 2024-07-29 | 106.80 | 107.70 | 104.60 | 104.60 | 100.71 | 59 |
| 2024-07-26 | 104.10 | 106.30 | 104.10 | 106.30 | 102.35 | 670 |
| 2024-07-25 | 104.00 | 104.80 | 102.50 | 104.80 | 100.90 | 4,479 |
| 2024-07-24 | 106.60 | 106.60 | 105.30 | 105.90 | 101.96 | 563 |
| 2024-07-23 | 107.50 | 108.60 | 107.50 | 108.00 | 103.98 | 100 |
| 2024-07-22 | 107.60 | 109.00 | 107.10 | 107.77 | 103.76 | 4,406 |
| 2024-07-19 | 107.80 | 108.50 | 106.80 | 108.20 | 104.18 | 1,047 |
| 2024-07-18 | 108.10 | 111.10 | 106.90 | 110.40 | 106.30 | 3,353 |
| 2024-07-17 | 107.70 | 109.40 | 107.70 | 109.40 | 105.33 | 2,077 |
| 2024-07-16 | 110.60 | 111.10 | 109.90 | 109.90 | 105.81 | 816 |
| 2024-07-15 | 110.30 | 113.20 | 108.10 | 109.90 | 105.81 | 3,418 |
| 2024-07-12 | 130.00 | 132.00 | 116.10 | 116.60 | 112.26 | 3,218 |
| 2024-07-11 | 129.40 | 131.70 | 128.90 | 130.60 | 125.74 | 860 |
| 2024-07-10 | 129.70 | 129.70 | 127.90 | 127.90 | 123.14 | 978 |
| 2024-07-09 | 130.00 | 130.40 | 129.10 | 130.30 | 125.46 | 757 |
| 2024-07-08 | 129.00 | 132.70 | 129.00 | 132.70 | 127.77 | 554 |
| 2024-07-05 | 127.60 | 129.10 | 126.60 | 128.70 | 123.91 | 1,864 |
| 2024-07-04 | 127.20 | 127.50 | 126.20 | 127.50 | 122.76 | 653 |
| 2024-07-03 | 126.90 | 128.20 | 126.60 | 127.70 | 122.95 | 468 |
| 2024-07-02 | 125.40 | 128.00 | 125.40 | 127.90 | 123.14 | 313 |
| 2024-07-01 | 123.90 | 124.80 | 122.80 | 124.80 | 120.16 | 3,795 |
| 2024-06-28 | 123.70 | 123.70 | 121.50 | 122.29 | 117.74 | 10,456 |
| 2024-06-27 | 121.80 | 122.50 | 121.10 | 122.20 | 117.66 | 2,388 |
| 2024-06-26 | 122.20 | 122.20 | 120.50 | 120.80 | 116.31 | 768 |
| 2024-06-25 | 121.20 | 121.90 | 121.20 | 121.70 | 117.17 | 943 |
| 2024-06-24 | 123.00 | 123.70 | 119.90 | 119.90 | 115.44 | 16,527 |
| 2024-06-20 | 122.70 | 124.60 | 122.40 | 124.60 | 119.97 | 289,198 |
| 2024-06-19 | 118.00 | 120.30 | 118.00 | 119.10 | 114.67 | 299 |
| 2024-06-18 | 117.90 | 119.00 | 117.90 | 118.90 | 114.48 | 208 |
| 2024-06-17 | 113.60 | 117.50 | 113.60 | 117.50 | 113.13 | 1,400 |
| 2024-06-14 | 118.00 | 118.10 | 114.60 | 114.80 | 110.53 | 789 |
| 2024-06-13 | 119.60 | 120.60 | 117.50 | 118.00 | 113.61 | 4,057 |
| 2024-06-12 | 120.30 | 120.30 | 119.60 | 119.60 | 115.15 | 250 |
| 2024-06-11 | 122.60 | 123.00 | 120.90 | 121.40 | 116.89 | 1,877 |
| 2024-06-10 | 121.50 | 122.30 | 120.90 | 122.30 | 117.75 | 1,205 |
| 2024-06-07 | 119.50 | 121.00 | 118.90 | 119.40 | 114.96 | 1,165 |
| 2024-06-05 | 116.20 | 117.50 | 116.20 | 117.50 | 113.13 | 440 |
| 2024-06-04 | 118.90 | 119.20 | 115.00 | 116.10 | 111.78 | 1,752 |
| 2024-06-03 | 119.00 | 121.50 | 118.10 | 120.20 | 115.73 | 1,837 |
| 2024-05-31 | 119.40 | 122.50 | 118.30 | 121.20 | 116.69 | 4,935 |
| 2024-05-30 | 120.40 | 123.50 | 120.40 | 121.70 | 117.17 | 7,843 |
| 2024-05-29 | 123.20 | 124.10 | 120.00 | 120.60 | 116.12 | 4,150 |
| 2024-05-28 | 124.70 | 124.70 | 123.10 | 123.10 | 118.52 | 552 |
| 2024-05-24 | 122.50 | 122.50 | 120.50 | 120.50 | 116.02 | 5,692 |
| 2024-05-23 | 121.70 | 124.00 | 121.70 | 124.00 | 119.39 | 279 |
| 2024-05-22 | 121.20 | 121.20 | 119.90 | 120.30 | 115.83 | 1,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 1.1500 SEK |
| 2025-05-08 | 1.1500 SEK |
| 2024-05-08 | 1.0000 SEK |
| 2023-05-05 | 1.0000 SEK |
| 2022-05-05 | 3.0000 SEK |
| 2021-05-07 | 2.5000 SEK |
| 2019-05-08 | 2.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.