Addnode Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	72.500	74.500	72.500	74.105	70.726	21,377
2023-08-30	74.850	75.800	73.750	75.617	72.169	7,077
2023-08-29	75.000	75.750	73.000	74.579	71.178	14,552
2023-08-25	74.400	75.000	74.000	74.963	71.545	15,678
2023-08-24	79.700	79.700	74.950	74.950	71.532	727
2023-08-23	77.350	78.900	77.350	78.350	74.777	26,261
2023-08-22	78.500	79.300	77.900	78.247	74.679	9,768
2023-08-21	78.250	78.750	77.650	78.390	74.815	4,939
2023-08-18	76.050	77.950	76.050	77.572	74.034	11,133
2023-08-17	77.250	78.250	77.150	77.760	74.214	3,140
2023-08-16	78.000	79.200	78.000	78.839	75.244	12,669
2023-08-15	76.950	79.000	76.950	78.608	75.023	11,864
2023-08-14	78.450	80.050	78.008	78.008	74.451	21,104
2023-08-11	80.600	80.600	78.400	80.208	76.551	2,138
2023-08-10	78.850	80.550	78.250	79.370	75.751	19,860
2023-08-09	76.700	79.200	76.150	78.300	74.730	14,719
2023-08-08	77.400	77.850	75.200	76.254	72.777	11,859
2023-08-07	78.250	78.350	77.650	78.102	74.541	9,073
2023-08-04	77.400	78.200	77.100	77.389	73.860	19,030
2023-08-03	78.350	78.350	77.950	77.952	74.397	5,182
2023-08-02	77.650	78.950	77.250	78.300	74.730	9,467
2023-08-01	79.600	79.600	78.650	79.142	75.533	5,488
2023-07-31	79.900	81.350	79.900	80.547	76.874	24,421
2023-07-28	80.600	81.500	79.850	80.474	76.805	18,440
2023-07-27	81.000	82.500	80.300	81.938	78.201	6,858
2023-07-26	81.200	82.700	79.850	80.474	76.804	568,477
2023-07-25	79.450	82.200	79.400	80.241	76.582	10,559
2023-07-24	79.800	81.400	79.500	79.508	75.883	12,227
2023-07-21	80.300	80.750	79.300	79.397	75.777	16,051
2023-07-20	79.800	82.850	79.500	81.662	77.938	58,725
2023-07-19	79.800	81.800	79.342	81.341	77.632	407,020
2023-07-18	80.350	80.350	79.248	79.728	76.092	19,970
2023-07-17	79.200	79.800	76.500	79.301	75.685	136,716
2023-07-14	83.550	84.450	80.010	80.788	77.104	24,339
2023-07-13	81.900	84.500	81.900	84.062	80.229	12,050
2023-07-12	80.700	82.450	79.800	82.197	78.449	22,982
2023-07-11	80.650	82.150	79.600	82.150	78.404	16,498
2023-07-10	82.150	82.250	80.350	81.314	77.606	44,006
2023-07-07	80.750	82.940	79.900	82.900	79.120	8,705
2023-07-06	80.450	81.350	78.750	79.908	76.264	20,143
2023-07-05	81.250	82.500	80.250	82.500	78.738	12,647
2023-07-04	79.450	82.250	79.450	82.050	78.309	25,054
2023-07-03	84.850	84.850	80.300	81.750	78.022	41,127
2023-06-30	121.10	125.40	81.100	99.499	94.962	62,829
2023-06-29	120.70	123.60	120.70	122.85	117.24	10,129
2023-06-28	116.60	121.50	114.00	119.35	113.90	8,743
2023-06-27	122.70	123.79	121.70	122.84	117.24	4,914
2023-06-26	124.10	125.70	122.80	124.59	118.91	10,713
2023-06-22	123.60	124.00	122.50	123.81	118.16	5,706
2023-06-21	124.90	125.60	124.30	124.83	119.13	18,515
2023-06-20	126.60	127.60	125.01	126.23	120.48	9,201
2023-06-19	128.90	131.90	127.90	129.51	123.60	5,853
2023-06-16	129.40	132.70	128.60	132.23	126.20	249,986
2023-06-15	127.60	127.80	125.40	126.23	120.48	14,695
2023-06-14	123.90	128.60	123.50	125.58	119.85	2,130
2023-06-13	126.50	128.30	126.00	127.21	121.41	7,247
2023-06-12	126.90	127.60	125.16	125.25	119.54	6,617
2023-06-09	124.20	125.20	124.20	125.10	119.40	1,942
2023-06-08	122.30	125.40	120.90	125.00	119.30	16,929
2023-06-07	128.50	129.00	124.20	124.90	119.20	19,925

← NewerPage 14 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.