Addnode Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	101.40	102.20	100.78	100.78	95.446	4,113
2022-09-08	98.000	100.40	97.700	98.341	93.136	7,336
2022-09-07	99.600	99.980	98.400	99.000	93.760	5,357
2022-09-06	100.80	100.80	97.450	99.810	94.527	4,743
2022-09-05	96.200	99.159	96.200	99.159	93.911	3,070
2022-09-02	97.400	99.130	94.050	97.158	92.016	8,829
2022-09-01	96.400	96.542	95.750	96.542	91.433	12,170
2022-08-31	95.550	98.650	95.550	97.905	92.723	12,611
2022-08-30	95.350	95.700	95.000	95.200	90.161	7,766
2022-08-26	97.250	97.250	94.050	95.281	90.238	7,007
2022-08-25	93.650	95.260	93.650	94.900	89.877	3,724
2022-08-24	92.600	94.050	92.600	93.444	88.499	4,095
2022-08-23	94.900	95.700	93.800	94.366	89.371	1,614
2022-08-22	98.350	98.350	95.050	96.026	90.944	7,050
2022-08-19	99.800	99.950	98.850	99.774	94.494	6,550
2022-08-18	99.250	100.50	99.250	100.10	94.802	8,905
2022-08-17	100.00	100.40	99.200	99.960	94.670	2,078
2022-08-16	103.30	103.40	101.20	102.00	96.602	741
2022-08-15	107.20	107.20	103.60	104.23	98.717	683
2022-08-12	105.70	106.90	105.70	106.40	100.77	17,606
2022-08-11	106.50	107.30	106.00	106.10	100.48	4,555
2022-08-10	103.50	106.60	102.00	105.07	99.509	4,317
2022-08-09	104.90	106.20	103.20	104.62	99.081	1,898
2022-08-08	105.00	105.60	103.46	105.20	99.632	2,871
2022-08-05	106.40	107.90	102.70	105.23	99.660	11,361
2022-08-04	105.10	107.60	105.10	106.70	101.05	14,217
2022-08-03	104.90	105.60	104.80	105.40	99.822	1,510
2022-08-02	105.10	105.10	103.40	103.78	98.285	6,108
2022-08-01	105.00	106.70	105.00	106.45	100.82	5,645
2022-07-29	105.90	105.90	105.22	105.79	100.19	4,131
2022-07-28	103.50	104.70	103.50	104.60	99.064	2,274
2022-07-27	104.40	104.40	102.85	103.20	97.738	5,355
2022-07-26	102.50	103.50	101.40	101.40	96.033	7,217
2022-07-25	103.00	103.70	101.80	103.00	97.549	4,898
2022-07-22	103.60	105.80	103.00	105.26	99.686	7,507
2022-07-21	100.50	103.70	100.50	102.29	96.880	14,074
2022-07-20	102.20	103.40	99.900	101.00	95.655	17,784
2022-07-19	100.00	100.00	96.500	97.622	92.455	28,275
2022-07-18	99.500	100.80	95.350	98.650	93.429	38,780
2022-07-15	85.700	91.050	79.650	82.596	78.224	47,495
2022-07-14	86.250	87.750	86.250	87.450	82.822	3,282
2022-07-13	88.700	88.800	86.850	87.538	82.905	7,627
2022-07-12	86.400	89.500	86.400	88.475	83.793	2,039
2022-07-11	88.700	88.700	86.400	87.800	83.153	5,896
2022-07-08	88.150	88.950	87.250	88.665	83.973	20,697
2022-07-07	85.600	88.000	85.600	87.959	83.304	15,352
2022-07-06	80.700	84.100	79.900	84.000	79.554	30,799
2022-07-05	81.550	82.200	79.700	80.862	76.583	20,872
2022-07-04	85.850	85.850	79.650	80.350	76.097	3,752
2022-07-01	83.700	86.511	83.700	84.989	80.491	23,861
2022-06-30	81.150	83.550	81.150	82.534	78.166	20,631
2022-06-29	82.900	83.850	81.700	82.909	78.521	15,539
2022-06-28	83.900	84.600	82.650	83.422	79.007	14,473
2022-06-27	84.750	84.750	83.850	84.400	79.933	9,859
2022-06-23	82.750	82.750	79.650	81.950	77.613	10,305
2022-06-22	82.500	83.200	80.200	83.200	78.797	31,337
2022-06-21	85.350	86.550	83.850	85.000	80.501	23,633
2022-06-20	87.550	89.500	85.750	86.350	81.780	16,879
2022-06-17	84.900	89.250	84.900	88.663	83.970	19,376
2022-06-16	86.650	86.650	84.700	85.374	80.855	14,192

← NewerPage 18 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.