Addnode Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	80.750	81.000	79.500	80.638	76.961	2,259
2023-11-22	80.150	80.850	79.050	80.083	76.431	19,470
2023-11-21	79.850	80.300	79.552	79.552	75.924	1,706
2023-11-20	77.500	79.500	77.500	78.891	75.294	10,642
2023-11-17	78.250	78.250	77.205	77.669	74.128	3,540
2023-11-16	77.700	78.150	77.305	77.354	73.827	17,286
2023-11-15	77.500	79.250	76.825	78.029	74.471	29,013
2023-11-14	76.000	78.500	73.850	77.633	74.093	40,940
2023-11-13	73.400	74.050	70.500	73.700	70.339	11,272
2023-11-10	72.800	73.300	72.350	72.850	69.528	6,945
2023-11-09	72.050	73.800	71.900	73.257	69.917	6,087
2023-11-08	72.350	73.100	71.850	71.850	68.574	8,903
2023-11-07	69.700	72.250	68.850	71.750	68.478	24,076
2023-11-06	67.800	69.200	67.800	68.850	65.711	19,301
2023-11-03	68.000	68.000	66.100	67.150	64.088	21,112
2023-11-02	69.100	69.100	66.800	66.850	63.802	28,309
2023-11-01	69.550	69.750	66.600	67.411	64.337	17,068
2023-10-31	67.050	69.600	67.022	69.450	66.283	20,996
2023-10-30	70.400	70.650	68.100	69.030	65.882	108,450
2023-10-27	70.000	70.400	67.050	68.500	65.377	46,487
2023-10-26	68.950	69.950	67.900	68.750	65.615	21,564
2023-10-25	67.550	69.450	67.550	69.068	65.919	37,483
2023-10-24	67.600	68.850	66.800	67.123	64.063	22,975
2023-10-23	66.200	66.850	64.600	66.547	63.512	23,394
2023-10-20	66.150	67.800	66.150	67.000	63.945	26,079
2023-10-19	67.800	67.800	66.250	66.750	63.706	9,624
2023-10-18	66.500	68.000	66.100	66.233	63.213	8,164
2023-10-17	68.150	68.550	67.600	68.252	65.140	7,220
2023-10-16	68.650	68.650	66.850	67.700	64.613	38,553
2023-10-13	69.250	69.800	68.650	68.650	65.520	19,352
2023-10-12	72.400	72.400	69.550	69.807	66.624	5,579
2023-10-11	71.400	72.550	70.400	71.054	67.814	15,682
2023-10-10	66.750	68.913	66.700	68.913	65.771	13,228
2023-10-09	64.250	66.000	64.250	65.484	62.498	63,205
2023-10-06	63.900	65.250	63.250	64.472	61.532	20,319
2023-10-05	64.350	64.350	62.850	63.438	60.546	33,940
2023-10-04	63.850	64.206	63.548	64.206	61.279	15,423
2023-10-03	64.900	65.050	64.400	64.757	61.804	20,358
2023-10-02	66.650	66.750	64.350	65.257	62.281	10,529
2023-09-29	67.250	67.400	65.350	66.727	63.685	11,769
2023-09-28	65.000	65.750	64.150	65.354	62.374	506,370
2023-09-27	65.500	65.500	64.850	64.986	62.023	3,013
2023-09-26	66.200	66.200	64.750	64.833	61.876	730
2023-09-25	67.300	67.850	66.700	67.415	64.341	8,701
2023-09-22	67.250	67.850	66.600	67.007	63.951	5,979
2023-09-21	68.800	68.800	67.000	67.601	64.519	4,342
2023-09-20	67.750	69.250	67.400	68.386	65.267	394,291
2023-09-19	69.050	69.200	67.350	67.948	64.850	7,582
2023-09-18	68.950	69.900	67.350	68.566	65.439	27,151
2023-09-15	71.300	71.300	70.050	70.145	66.947	211
2023-09-14	69.350	71.150	69.350	70.013	66.820	17,005
2023-09-13	68.800	69.450	68.552	69.141	65.989	10,747
2023-09-12	72.150	72.150	69.500	70.409	67.198	9,468
2023-09-11	71.350	72.643	69.755	71.557	68.294	36,023
2023-09-08	70.800	71.650	70.050	71.207	67.960	41,267
2023-09-07	73.150	73.450	70.100	72.250	68.956	8,093
2023-09-06	73.850	74.850	68.050	72.281	68.985	46,616
2023-09-05	74.500	75.000	74.093	74.621	71.218	11,635
2023-09-04	74.000	74.750	73.350	74.613	71.211	7,377
2023-09-01	73.800	75.000	73.800	74.212	70.828	12,594

← NewerPage 13 of 21 · 1,241 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.