Addnode Group AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	112.00	112.80	110.40	111.60	106.51	23,007
2024-02-19	113.40	113.90	110.50	112.10	106.99	53,017
2024-02-16	111.20	113.80	110.50	113.20	108.04	12,260
2024-02-15	110.00	110.70	108.50	109.65	104.65	18,716
2024-02-14	105.60	108.80	105.60	106.78	101.91	59,447
2024-02-13	107.30	107.30	104.80	105.21	100.41	9,551
2024-02-12	106.60	106.71	105.96	106.13	101.29	4,689
2024-02-09	109.20	110.30	107.20	110.30	105.27	4,315
2024-02-08	109.70	110.20	107.90	109.44	104.45	21,093
2024-02-07	109.80	109.80	107.69	108.45	103.50	7,139
2024-02-06	107.60	110.40	106.50	109.73	104.73	46,815
2024-02-05	104.50	108.00	103.30	105.10	100.31	8,505
2024-02-02	99.650	104.23	96.350	103.20	98.494	58,189
2024-02-01	93.900	94.187	93.209	93.528	89.263	68,751
2024-01-31	94.050	94.500	92.850	93.726	89.452	116,316
2024-01-30	96.100	96.500	94.650	96.012	91.634	23,576
2024-01-29	91.900	93.306	91.000	92.351	88.140	32,034
2024-01-26	90.350	93.000	90.350	91.993	87.798	67,768
2024-01-25	89.700	91.352	89.050	90.257	86.141	11,707
2024-01-24	88.800	89.609	87.050	89.609	85.523	3,358
2024-01-23	85.900	87.600	85.800	86.979	83.012	7,061
2024-01-22	83.600	85.852	83.450	85.268	81.380	87,195
2024-01-19	82.600	82.950	81.900	82.464	78.704	5,097
2024-01-18	81.950	83.000	81.600	82.493	78.732	8,430
2024-01-17	84.200	84.650	81.550	82.108	78.364	9,555
2024-01-16	88.400	88.400	85.900	86.760	82.804	13,114
2024-01-15	86.050	86.350	85.295	86.198	82.267	5,492
2024-01-12	83.000	86.300	82.900	84.430	80.580	12,062
2024-01-11	83.000	83.450	81.400	82.750	78.977	8,670
2024-01-10	84.250	84.500	81.900	83.029	79.243	7,405
2024-01-09	83.700	84.600	82.600	82.895	79.115	11,240
2024-01-08	83.600	84.000	81.050	83.485	79.678	12,053
2024-01-05	82.950	83.850	81.650	82.522	78.759	4,981
2024-01-04	82.300	83.950	81.750	83.207	79.413	9,460
2024-01-03	83.100	83.150	81.550	82.110	78.366	26,407
2024-01-02	85.250	85.800	83.550	83.808	79.986	4,602
2023-12-29	84.950	86.350	84.950	85.934	82.016	3,379
2023-12-28	85.250	85.506	83.850	84.733	80.869	2,945
2023-12-27	85.100	85.800	84.500	85.553	81.651	4,959
2023-12-22	84.100	84.850	83.650	84.509	80.655	11,217
2023-12-21	83.350	84.500	83.000	84.113	80.278	15,920
2023-12-20	82.750	83.000	81.400	82.758	78.985	8,682
2023-12-19	83.100	83.800	82.800	83.264	79.467	65,929
2023-12-18	80.850	81.050	79.250	80.390	76.724	18,586
2023-12-15	80.300	81.700	78.000	80.151	76.496	18,498
2023-12-14	76.000	80.900	73.300	79.029	75.425	28,118
2023-12-13	72.050	72.950	71.850	72.069	68.783	4,862
2023-12-12	73.500	73.500	71.350	72.699	69.384	6,362
2023-12-11	72.400	73.500	72.400	73.003	69.674	6,589
2023-12-08	73.450	73.450	72.850	73.145	69.810	4,969
2023-12-07	74.000	74.400	72.900	73.995	70.621	15,804
2023-12-06	72.550	74.200	71.500	72.557	69.248	35,148
2023-12-05	72.450	73.000	72.250	72.674	69.360	9,846
2023-12-04	74.600	74.750	72.500	72.885	69.562	15,883
2023-12-01	76.200	76.300	74.595	74.877	71.463	18,742
2023-11-30	75.300	76.550	73.500	75.408	71.969	16,060
2023-11-29	75.950	76.150	75.500	76.016	72.550	17,499
2023-11-28	74.550	75.900	74.050	74.814	71.403	1,729
2023-11-27	76.750	77.100	74.450	75.658	72.208	14,741
2023-11-24	79.650	79.650	76.750	77.592	74.054	33,057

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.