Addnode Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	106.90	108.60	106.70	107.89	102.18	7,637
2022-12-02	105.80	108.40	105.80	108.00	102.28	14,572
2022-12-01	104.80	105.30	104.00	104.62	99.081	12,571
2022-11-30	102.50	102.60	101.42	102.08	96.673	15,329
2022-11-29	102.50	102.50	101.20	101.20	95.844	3,712
2022-11-28	102.70	103.00	101.60	102.13	96.723	8,152
2022-11-25	104.60	104.70	103.60	103.75	98.259	11,146
2022-11-24	104.80	106.20	104.20	105.00	99.443	5,807
2022-11-23	105.00	105.30	102.40	104.20	98.685	23,291
2022-11-22	104.30	105.20	103.90	104.80	99.257	11,246
2022-11-21	101.80	104.30	101.70	101.78	96.391	5,226
2022-11-18	104.00	104.81	102.00	104.20	98.685	5,426
2022-11-17	103.10	103.50	101.00	102.60	97.170	2,876
2022-11-16	104.10	104.20	101.90	103.09	97.637	3,123
2022-11-15	103.70	104.00	103.00	103.90	98.401	3,595
2022-11-14	102.50	103.40	101.00	103.15	97.689	5,742
2022-11-11	101.80	103.90	101.30	102.41	96.987	4,977
2022-11-10	96.650	101.80	94.350	101.80	96.412	5,989
2022-11-09	95.750	96.600	95.300	96.450	91.345	6,482
2022-11-08	95.400	97.250	95.400	96.650	91.535	5,726
2022-11-07	95.350	95.900	94.250	94.700	89.688	5,535
2022-11-04	93.150	94.800	93.050	93.539	88.589	2,157
2022-11-03	94.950	95.600	92.750	92.800	87.889	3,139
2022-11-02	95.950	97.200	95.950	96.481	91.374	7,447
2022-11-01	94.950	97.400	94.000	96.000	90.919	6,944
2022-10-31	100.10	100.10	96.198	96.200	91.109	10,819
2022-10-28	95.500	98.600	95.500	98.100	92.908	6,867
2022-10-27	89.450	90.600	88.000	90.150	85.379	3,749
2022-10-26	87.900	89.550	87.100	88.951	84.243	39,010
2022-10-25	85.750	89.050	85.750	88.359	83.682	14,006
2022-10-24	84.100	85.500	82.905	84.755	80.269	4,314
2022-10-21	81.000	82.550	80.650	81.950	77.613	4,135
2022-10-20	80.550	81.750	80.300	81.300	76.997	3,066
2022-10-19	82.050	83.100	80.500	81.300	76.997	1,815
2022-10-18	84.750	84.950	83.750	83.800	79.365	6,379
2022-10-17	84.750	84.750	81.450	82.674	78.298	7,326
2022-10-14	81.650	83.400	81.400	81.808	77.478	14,909
2022-10-13	79.500	80.908	77.150	78.460	74.308	17,508
2022-10-12	80.950	81.000	79.200	80.200	75.955	21,678
2022-10-11	78.600	79.947	78.550	79.908	75.679	18,910
2022-10-10	78.650	80.750	78.650	79.950	75.719	7,802
2022-10-07	82.750	83.150	80.050	81.324	77.020	13,443
2022-10-06	83.650	85.350	83.000	83.008	78.615	7,500
2022-10-05	84.000	84.700	82.750	83.200	78.797	4,889
2022-10-04	82.650	84.459	82.650	84.450	79.980	7,310
2022-10-03	73.650	78.958	73.550	78.950	74.772	13,751
2022-09-30	76.200	77.458	76.000	77.450	73.351	10,318
2022-09-29	78.600	78.600	76.250	76.950	72.877	22,475
2022-09-28	76.000	79.400	74.650	79.400	75.198	12,244
2022-09-27	79.550	79.550	77.950	78.590	74.430	8,696
2022-09-26	79.600	79.902	79.250	79.250	75.056	11,228
2022-09-23	81.500	81.500	78.700	80.800	76.524	10,584
2022-09-22	84.550	84.900	82.000	82.000	77.660	5,116
2022-09-21	86.200	86.850	86.150	86.250	81.685	4,059
2022-09-20	92.700	92.700	86.533	87.145	82.533	8,197
2022-09-16	95.300	95.350	92.050	95.181	90.143	35,462
2022-09-15	101.10	101.10	96.850	99.045	93.803	10,132
2022-09-14	100.40	101.26	99.550	99.806	94.524	2,374
2022-09-13	102.00	102.20	99.817	99.817	94.534	9,788
2022-09-12	100.90	103.10	100.90	102.19	96.782	4,196

← NewerPage 17 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.