Addnode Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 120.90 | 121.30 | 120.10 | 120.10 | 115.63 | 1,159 |
| 2024-05-20 | 118.80 | 120.60 | 118.80 | 120.00 | 115.54 | 565 |
| 2024-05-17 | 116.80 | 116.80 | 116.80 | 116.80 | 112.46 | 460 |
| 2024-05-16 | 114.40 | 115.40 | 114.20 | 115.40 | 111.11 | 55 |
| 2024-05-15 | 114.70 | 115.30 | 114.70 | 115.10 | 110.82 | 387 |
| 2024-05-14 | 113.80 | 114.30 | 113.20 | 114.30 | 110.05 | 25,609 |
| 2024-05-13 | 114.80 | 114.80 | 113.30 | 113.30 | 109.09 | 1,248 |
| 2024-05-10 | 114.60 | 114.80 | 113.70 | 114.80 | 110.53 | 497 |
| 2024-05-08 | 113.30 | 114.30 | 113.30 | 114.01 | 109.77 | 24,985 |
| 2024-05-07 | 113.70 | 114.40 | 113.60 | 114.40 | 109.18 | 1,335 |
| 2024-05-03 | 114.70 | 114.80 | 113.10 | 114.20 | 108.99 | 919 |
| 2024-05-02 | 115.00 | 115.80 | 114.30 | 114.90 | 109.66 | 960 |
| 2024-04-30 | 114.80 | 114.90 | 114.10 | 114.60 | 109.37 | 2,043 |
| 2024-04-29 | 115.90 | 115.90 | 114.60 | 115.00 | 109.76 | 735 |
| 2024-04-26 | 113.20 | 115.50 | 112.30 | 114.90 | 109.66 | 9,420 |
| 2024-04-25 | 117.70 | 117.98 | 111.70 | 112.99 | 107.84 | 9,248 |
| 2024-04-24 | 109.30 | 109.30 | 106.70 | 108.00 | 103.08 | 7,141 |
| 2024-04-23 | 112.30 | 113.10 | 108.59 | 112.83 | 107.68 | 11,270 |
| 2024-04-22 | 112.60 | 114.20 | 109.20 | 112.88 | 107.73 | 18,982 |
| 2024-04-19 | 116.20 | 116.50 | 113.90 | 113.90 | 108.71 | 603 |
| 2024-04-18 | 115.10 | 116.79 | 114.60 | 115.60 | 110.33 | 1,095 |
| 2024-04-17 | 115.50 | 117.30 | 115.40 | 115.70 | 110.42 | 7,549 |
| 2024-04-16 | 112.90 | 115.50 | 112.40 | 115.30 | 110.04 | 3,489 |
| 2024-04-15 | 115.70 | 117.00 | 114.80 | 116.10 | 110.81 | 5,750 |
| 2024-04-12 | 120.60 | 120.60 | 116.07 | 116.07 | 110.77 | 11,005 |
| 2024-04-11 | 117.20 | 117.87 | 115.10 | 117.87 | 112.50 | 16,287 |
| 2024-04-10 | 117.60 | 119.00 | 116.39 | 118.63 | 113.22 | 7,130 |
| 2024-04-09 | 117.50 | 119.40 | 117.10 | 118.03 | 112.65 | 5,528 |
| 2024-04-08 | 115.20 | 117.30 | 114.80 | 116.48 | 111.17 | 8,290 |
| 2024-04-05 | 115.00 | 115.50 | 113.90 | 115.13 | 109.88 | 5,487 |
| 2024-04-04 | 116.10 | 117.77 | 115.80 | 115.96 | 110.67 | 8,628 |
| 2024-04-03 | 114.00 | 117.00 | 114.00 | 115.17 | 109.92 | 11,931 |
| 2024-04-02 | 116.40 | 117.30 | 115.20 | 116.42 | 111.12 | 8,440 |
| 2024-03-28 | 114.90 | 114.90 | 113.89 | 113.89 | 108.69 | 201 |
| 2024-03-27 | 113.80 | 115.60 | 113.40 | 113.40 | 108.23 | 1,509 |
| 2024-03-26 | 112.50 | 114.10 | 112.00 | 112.40 | 107.27 | 5,422 |
| 2024-03-25 | 111.80 | 112.70 | 110.40 | 111.58 | 106.49 | 5,546 |
| 2024-03-22 | 110.80 | 113.01 | 110.80 | 113.01 | 107.86 | 4,223 |
| 2024-03-21 | 108.70 | 111.49 | 108.60 | 111.45 | 106.36 | 5,192 |
| 2024-03-20 | 107.70 | 108.60 | 107.29 | 107.65 | 102.74 | 3,139 |
| 2024-03-19 | 103.90 | 107.00 | 103.90 | 105.59 | 100.78 | 1,859 |
| 2024-03-18 | 104.60 | 107.10 | 104.60 | 106.37 | 101.51 | 3,104 |
| 2024-03-15 | 105.60 | 105.83 | 105.02 | 105.83 | 101.01 | 893 |
| 2024-03-14 | 106.70 | 106.70 | 105.70 | 106.40 | 101.55 | 20,647 |
| 2024-03-13 | 102.70 | 106.40 | 102.30 | 103.29 | 98.577 | 24,593 |
| 2024-03-12 | 101.80 | 102.60 | 101.70 | 102.06 | 97.402 | 5,320 |
| 2024-03-11 | 102.20 | 102.40 | 101.60 | 101.77 | 97.128 | 6,142 |
| 2024-03-08 | 102.50 | 102.60 | 102.30 | 102.52 | 97.841 | 5,147 |
| 2024-03-07 | 102.60 | 102.70 | 102.10 | 102.62 | 97.936 | 3,730 |
| 2024-03-06 | 103.50 | 103.50 | 102.67 | 103.00 | 98.303 | 4,075 |
| 2024-03-05 | 107.40 | 107.70 | 103.29 | 103.30 | 98.590 | 1,954 |
| 2024-03-04 | 109.10 | 109.30 | 107.70 | 107.90 | 102.98 | 4,084 |
| 2024-03-01 | 109.10 | 109.50 | 109.00 | 109.23 | 104.24 | 20,329 |
| 2024-02-29 | 109.20 | 109.50 | 108.49 | 108.74 | 103.78 | 185,643 |
| 2024-02-28 | 108.70 | 109.00 | 107.20 | 107.93 | 103.01 | 7,476 |
| 2024-02-27 | 110.70 | 112.00 | 109.50 | 109.75 | 104.75 | 4,916 |
| 2024-02-26 | 113.90 | 114.50 | 111.90 | 113.64 | 108.46 | 26,078 |
| 2024-02-23 | 113.70 | 114.70 | 113.40 | 113.59 | 108.41 | 32,545 |
| 2024-02-22 | 113.30 | 113.80 | 112.30 | 112.93 | 107.78 | 3,400 |
| 2024-02-21 | 112.80 | 113.20 | 110.60 | 111.31 | 106.24 | 19,682 |
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.