Addnode Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	39.950	40.000	38.850	39.735	39.735	13,271
2026-07-29	39.825	40.600	39.825	40.472	40.472	7,859
2026-07-28	38.200	39.600	38.200	39.600	39.600	150,889
2026-07-27	37.000	38.550	36.900	37.914	37.914	18,900
2026-07-24	35.825	36.250	35.650	36.250	36.250	3,082
2026-07-23	36.000	36.100	35.200	35.250	35.250	4,969
2026-07-22	36.100	36.900	36.100	36.750	36.750	14,349
2026-07-21	36.500	36.725	36.150	36.625	36.625	7,552
2026-07-20	37.525	37.575	36.700	36.950	36.950	27,425
2026-07-17	37.050	37.650	36.350	37.049	37.049	24,782
2026-07-16	36.900	36.900	34.700	36.150	36.150	63,833
2026-07-15	43.275	43.650	31.100	35.715	35.715	296,731
2026-07-14	43.375	43.700	42.275	43.503	43.503	2,517
2026-07-13	43.050	44.200	43.025	43.850	43.850	61,010
2026-07-10	43.025	43.550	42.850	43.170	43.170	29,346
2026-07-09	42.800	43.050	42.350	43.000	43.000	3,383
2026-07-08	43.850	43.850	42.450	43.487	43.487	7,451
2026-07-07	45.400	45.550	44.350	45.099	45.099	6,693
2026-07-06	44.450	45.000	43.850	44.554	44.554	6,212
2026-07-03	44.900	44.900	44.625	44.791	44.791	3,292
2026-07-02	42.950	44.450	42.825	44.000	44.000	43,356
2026-07-01	40.800	41.700	39.850	41.376	41.376	12,923
2026-06-30	41.700	41.700	41.000	41.000	41.000	2,372
2026-06-29	42.550	42.900	42.050	42.050	42.050	2,618
2026-06-26	42.275	42.275	41.300	42.150	42.150	6,885
2026-06-25	41.800	43.000	41.800	42.350	42.350	4,676
2026-06-24	41.350	41.750	41.050	41.425	41.425	54,351
2026-06-23	41.600	42.050	41.500	41.650	41.650	43,995
2026-06-22	41.750	41.750	40.950	41.250	41.250	10,397
2026-06-19	41.625	41.625	41.625	41.625	41.625	0
2026-06-18	42.200	42.200	41.300	41.625	41.625	5,817
2026-06-17	43.300	43.300	41.900	42.150	42.150	11,501
2026-06-16	43.650	43.650	42.600	42.950	42.950	2,540
2026-06-15	44.075	44.350	43.175	43.300	43.300	144,748
2026-06-12	43.200	43.200	42.550	43.150	43.150	6,242
2026-06-11	43.800	43.800	42.800	42.900	42.900	7,364
2026-06-10	45.600	45.600	44.050	44.400	44.400	51,545
2026-06-09	46.300	46.550	45.900	46.250	46.250	10,600
2026-06-08	46.900	47.800	46.600	47.200	47.200	15,412
2026-06-05	47.500	50.550	47.500	47.850	47.850	40,076
2026-06-04	47.800	48.550	47.700	48.150	48.150	10,925
2026-06-03	46.075	48.350	46.075	46.550	46.550	27,641
2026-06-02	48.500	48.850	46.300	46.400	46.400	8,861
2026-06-01	47.575	48.450	47.250	47.850	47.850	19,566
2026-05-29	47.400	47.700	45.800	46.550	46.550	38,114
2026-05-28	47.450	48.000	47.250	47.500	47.500	10,610
2026-05-27	47.750	48.350	46.825	48.125	48.125	42,784
2026-05-26	48.175	48.175	47.450	47.650	47.650	6,306
2026-05-25	48.775	49.275	48.775	49.000	49.000	3,047
2026-05-22	48.850	48.850	47.100	48.100	48.100	13,044
2026-05-21	48.100	49.100	48.100	48.300	48.300	6,472
2026-05-20	47.750	48.850	47.750	48.550	48.550	7,345
2026-05-19	46.800	48.150	46.800	48.150	48.150	31,035
2026-05-18	45.200	46.500	44.775	45.800	45.800	61,912
2026-05-15	46.250	46.600	45.425	45.650	45.650	192,586
2026-05-14	45.600	45.600	45.600	45.600	45.600	0
2026-05-13	45.850	45.850	45.600	45.600	45.600	9,282
2026-05-12	46.050	46.050	45.700	45.700	45.700	1,799
2026-05-11	47.200	47.200	46.200	46.500	46.500	14,603
2026-05-08	47.250	47.250	46.852	46.852	46.852	32,874

← NewerPage 2 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.