Addnode Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	87.450	87.650	86.488	86.731	82.141	10,324
2022-06-14	88.000	88.000	84.350	85.550	81.022	5,803
2022-06-13	91.150	91.300	87.200	87.800	83.153	504
2022-06-10	97.100	97.100	92.250	95.087	90.054	7,866
2022-06-09	104.40	104.40	98.400	100.38	95.069	4,088
2022-06-08	105.50	105.50	104.00	104.70	99.155	6,140
2022-06-07	100.50	106.40	99.750	100.03	94.732	38,657
2022-06-01	99.150	100.00	99.000	99.722	94.444	21,915
2022-05-31	103.00	103.20	99.800	103.20	97.738	542,659
2022-05-30	109.00	110.20	106.96	106.96	101.30	3,642
2022-05-27	103.90	103.90	102.80	103.63	98.142	7,835
2022-05-25	100.70	101.70	100.70	101.70	96.317	3,139
2022-05-24	100.30	101.20	99.000	99.000	93.760	1,012
2022-05-23	98.200	98.400	97.468	97.468	92.309	8,960
2022-05-20	96.500	96.500	95.726	95.770	90.702	8,296
2022-05-19	95.317	95.770	94.416	95.716	90.650	31,977
2022-05-18	98.000	98.000	97.200	97.200	92.056	1,680
2022-05-16	372.00	390.00	372.00	384.50	91.038	10,724
2022-05-13	374.50	376.50	371.68	373.01	88.318	956
2022-05-12	362.50	371.00	354.00	360.94	85.459	14,948
2022-05-11	356.00	367.50	355.50	359.74	85.174	17,344
2022-05-10	356.00	361.00	350.00	355.00	84.053	4,196
2022-05-09	355.00	356.00	348.00	353.50	83.698	8,116
2022-05-06	369.50	369.50	360.50	362.72	85.880	20,472
2022-05-05	382.50	388.00	372.00	384.08	90.938	41,864
2022-05-04	383.00	383.00	375.00	380.51	89.383	11,396
2022-05-03	387.00	387.00	380.00	385.55	90.566	11,468
2022-04-29	408.50	425.00	408.50	414.99	97.482	38,820
2022-04-28	391.00	396.50	389.00	392.47	92.192	20,620
2022-04-27	390.50	391.50	385.50	388.32	91.216	28,024
2022-04-26	392.00	396.00	390.00	395.76	92.965	5,460
2022-04-25	390.00	396.00	389.89	392.73	92.254	18,424
2022-04-22	405.00	408.50	399.50	402.43	94.531	6,972
2022-04-21	404.50	414.00	404.00	411.96	96.771	8,400
2022-04-20	399.50	409.00	399.50	401.62	94.340	25,600
2022-04-19	386.00	396.00	384.50	396.00	93.021	14,716
2022-04-14	386.50	392.50	386.28	389.65	91.529	4,024
2022-04-13	384.50	389.50	384.50	385.53	90.561	1,828
2022-04-12	395.00	404.50	390.50	390.50	91.729	29,280
2022-04-11	401.00	404.50	398.50	399.24	93.782	17,524
2022-04-08	405.00	410.00	404.50	404.50	95.018	21,504
2022-04-07	400.00	404.00	400.00	402.50	94.548	24,956
2022-04-06	402.00	403.00	396.50	400.03	93.968	15,332
2022-04-05	411.00	416.50	403.00	406.61	95.514	15,780
2022-04-04	390.00	407.00	390.00	404.59	95.039	9,980
2022-04-01	383.67	391.00	383.67	387.45	91.013	5,208
2022-03-31	389.00	389.50	383.75	385.50	90.555	30,880
2022-03-30	378.50	382.50	378.23	378.23	88.847	4,964
2022-03-29	369.00	380.69	369.00	379.08	89.046	6,576
2022-03-28	357.50	362.50	350.00	361.48	84.913	29,800
2022-03-25	355.99	355.99	352.00	354.50	83.273	6,224
2022-03-24	356.00	356.00	344.52	347.80	81.699	8,488
2022-03-23	368.50	372.50	359.00	372.50	87.501	4,704
2022-03-22	372.47	373.50	371.00	373.50	87.736	4,324
2022-03-21	369.00	376.70	364.00	374.04	87.862	14,240
2022-03-18	376.00	384.50	368.00	369.50	86.796	225,472
2022-03-17	379.00	380.00	372.50	377.00	88.558	17,956
2022-03-16	370.50	378.55	365.00	378.55	88.921	41,104
2022-03-15	358.93	358.93	351.50	353.54	83.046	23,560
2022-03-14	369.50	370.50	364.50	368.39	86.535	65,836

← NewerPage 19 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.