Addnode Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	120.00	120.00	118.90	119.30	112.98	11,267
2023-03-02	119.10	120.80	118.60	118.60	112.32	9,947
2023-03-01	118.10	120.80	118.10	119.51	113.19	8,752
2023-02-28	116.80	117.70	116.60	117.70	111.47	4,894
2023-02-27	116.50	118.80	115.60	118.10	111.85	7,075
2023-02-24	119.60	119.60	115.81	117.33	111.12	5,593
2023-02-23	119.00	120.10	118.30	119.54	113.22	3,608
2023-02-22	116.40	119.32	115.90	117.16	110.96	7,220
2023-02-21	121.00	121.80	118.10	118.61	112.33	11,273
2023-02-20	120.80	120.90	118.80	119.57	113.24	6,659
2023-02-17	121.40	121.40	119.00	120.81	114.42	1,400
2023-02-16	120.30	122.20	119.61	120.89	114.50	16,244
2023-02-15	118.90	119.70	118.10	119.16	112.86	4,493
2023-02-14	119.80	119.90	118.00	118.14	111.89	3,806
2023-02-13	116.90	118.80	115.50	117.99	111.74	13,800
2023-02-10	115.80	116.10	113.70	115.20	109.10	4,356
2023-02-09	116.10	117.20	115.30	116.76	110.58	8,821
2023-02-08	116.00	116.70	115.20	116.00	109.86	8,663
2023-02-07	115.70	115.70	114.20	114.95	108.87	22,433
2023-02-06	113.20	115.80	111.90	114.82	108.74	37,564
2023-02-03	115.20	118.40	113.50	116.13	109.98	15,514
2023-02-02	109.90	118.10	109.70	109.90	104.09	13,758
2023-02-01	103.90	107.70	103.90	105.85	100.24	9,386
2023-01-31	104.40	104.50	103.80	104.13	98.615	2,343
2023-01-30	105.20	106.10	104.60	105.40	99.825	4,484
2023-01-27	105.90	107.00	105.80	105.97	100.36	2,014
2023-01-26	106.70	106.80	105.00	106.10	100.48	4,430
2023-01-25	108.30	109.00	105.90	109.00	103.23	10,461
2023-01-24	110.50	110.70	108.70	109.10	103.33	2,916
2023-01-23	107.60	110.30	107.30	109.65	103.85	4,997
2023-01-20	105.45	106.90	105.45	106.79	101.14	2,786
2023-01-19	107.60	107.80	105.30	106.43	100.80	4,885
2023-01-18	109.10	110.30	108.10	109.08	103.30	11,441
2023-01-17	108.80	108.80	106.50	107.70	102.00	12,637
2023-01-16	108.60	109.10	107.80	107.80	102.09	5,293
2023-01-13	105.20	107.90	105.10	107.50	101.81	10,122
2023-01-12	102.90	107.00	102.90	106.79	101.14	9,367
2023-01-11	100.00	104.40	96.400	101.50	96.131	29,034
2023-01-10	101.00	102.90	100.90	102.30	96.886	7,463
2023-01-09	101.30	102.61	100.40	102.60	97.170	1,975
2023-01-05	99.950	100.60	99.950	100.31	94.999	1,193
2023-01-04	99.150	100.50	98.400	99.831	94.547	11,577
2023-01-03	99.250	100.10	98.798	99.650	94.376	5,399
2022-12-30	99.250	99.250	98.400	98.504	93.290	4,352
2022-12-29	96.950	98.950	96.950	98.352	93.147	1,890
2022-12-28	99.250	99.300	97.450	97.800	92.624	8,194
2022-12-23	96.550	98.200	96.550	98.100	92.908	6,548
2022-12-22	98.450	98.450	96.650	97.132	91.991	4,146
2022-12-21	98.250	98.250	96.550	97.056	91.919	6,434
2022-12-20	95.500	97.350	95.500	96.783	91.661	6,383
2022-12-19	98.650	99.150	96.800	96.910	91.781	5,240
2022-12-16	100.00	100.00	98.700	99.196	93.946	10,809
2022-12-15	101.80	102.50	100.10	101.20	95.847	7,594
2022-12-14	102.70	104.40	102.20	103.65	98.166	13,758
2022-12-13	101.70	105.00	101.20	104.24	98.724	29,949
2022-12-12	102.40	102.50	101.50	102.22	96.810	7,555
2022-12-09	102.60	103.00	101.60	102.64	97.210	7,546
2022-12-08	101.20	102.30	100.90	101.61	96.229	8,279
2022-12-07	101.30	102.40	101.10	101.60	96.223	12,212
2022-12-06	107.50	107.50	103.10	103.40	97.927	11,515

← NewerPage 16 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.