Addnode Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	126.10	129.20	126.10	129.00	123.12	15,722
2023-06-02	125.00	135.60	123.00	128.30	122.45	25,918
2023-06-01	119.50	119.70	117.30	118.05	112.67	8,548
2023-05-31	117.00	118.30	116.80	117.23	111.88	54,190
2023-05-30	119.20	119.60	116.60	117.18	111.83	11,004
2023-05-26	116.80	119.10	115.10	116.28	110.98	15,906
2023-05-25	121.20	123.20	117.80	118.56	113.16	10,281
2023-05-24	122.40	125.10	119.90	120.90	115.39	3,902
2023-05-23	128.00	128.00	124.60	125.23	119.52	5,948
2023-05-22	127.80	128.50	126.00	128.10	122.26	20,867
2023-05-19	126.40	128.10	124.80	127.22	121.42	9,206
2023-05-17	125.00	125.30	124.40	124.40	118.73	6,334
2023-05-16	124.40	125.10	123.80	124.55	118.87	25,902
2023-05-15	126.10	126.30	125.20	126.20	120.45	4,617
2023-05-12	127.30	128.00	124.70	125.52	119.80	9,938
2023-05-11	125.10	126.70	124.20	126.70	120.92	26,709
2023-05-10	123.00	124.40	122.00	123.10	117.49	8,593
2023-05-09	122.80	124.10	120.00	122.50	116.91	11,738
2023-05-05	131.50	132.50	130.30	131.78	125.77	17,470
2023-05-04	130.20	131.80	128.30	130.26	123.37	12,280
2023-05-03	130.80	132.00	130.10	130.91	123.98	16,813
2023-05-02	130.50	132.50	130.50	131.37	124.42	29,553
2023-04-28	132.20	132.20	128.50	130.38	123.48	4,644
2023-04-27	127.30	128.90	125.80	128.70	121.89	5,379
2023-04-26	122.30	126.00	122.00	122.42	115.94	550,202
2023-04-25	124.10	124.30	123.70	124.29	117.71	167,578
2023-04-24	123.90	124.30	123.50	123.67	117.12	2,070
2023-04-21	122.50	124.20	122.40	123.44	116.91	2,143
2023-04-20	124.80	127.00	123.30	124.51	117.92	103,804
2023-04-19	127.00	127.00	125.70	126.41	119.72	15,073
2023-04-18	127.10	128.40	127.00	127.18	120.45	4,973
2023-04-17	128.00	128.00	125.80	126.57	119.87	4,602
2023-04-14	126.00	127.60	126.00	126.73	120.02	4,624
2023-04-13	123.20	125.01	123.20	125.01	118.40	5,807
2023-04-12	120.80	122.41	120.50	122.41	115.93	5,878
2023-04-11	120.90	121.70	120.00	120.01	113.66	2,034
2023-04-06	120.80	120.80	119.60	119.99	113.64	2,757
2023-04-05	120.10	121.10	119.60	120.01	113.66	560,102
2023-04-04	123.40	124.20	122.90	123.82	117.27	4,038
2023-04-03	123.70	123.70	122.40	122.89	116.39	2,785
2023-03-31	124.10	124.75	123.30	124.57	117.97	1,983
2023-03-30	121.00	124.00	121.00	122.80	116.30	6,047
2023-03-29	118.30	119.30	118.30	118.80	112.51	4,801
2023-03-28	120.90	120.90	117.00	117.00	110.81	4,446
2023-03-27	117.20	119.51	117.00	119.51	113.19	12,821
2023-03-24	118.60	118.70	116.30	117.00	110.81	2,000
2023-03-23	117.40	119.90	117.20	119.07	112.77	20,961
2023-03-22	119.80	120.20	117.80	118.41	112.14	2,880
2023-03-21	122.20	122.80	120.70	121.23	114.81	5,616
2023-03-20	117.30	122.00	115.90	117.20	111.00	6,365
2023-03-17	123.50	123.50	119.70	120.69	114.30	3,945
2023-03-16	119.30	121.70	118.00	119.08	112.78	5,316
2023-03-15	116.90	118.00	115.90	117.73	111.50	9,412
2023-03-14	117.40	119.46	117.40	119.46	113.14	4,528
2023-03-13	118.30	119.50	114.10	117.20	111.00	189,268
2023-03-10	119.50	122.40	118.20	119.66	113.33	4,134
2023-03-09	122.00	123.10	120.30	120.30	113.94	5,642
2023-03-08	123.70	124.20	119.80	121.40	114.97	5,211
2023-03-07	121.80	125.00	121.80	123.40	116.87	11,948
2023-03-06	120.30	122.50	119.80	119.80	113.46	8,901

← NewerPage 15 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.