Addnode Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	369.50	370.50	364.50	368.39	86.535	65,836
2022-03-11	364.00	379.00	361.00	365.50	85.857	82,068
2022-03-10	372.50	372.50	362.00	362.00	85.034	30,948
2022-03-09	363.11	369.50	353.51	353.51	83.041	15,324
2022-03-08	364.00	372.00	346.00	350.04	82.226	7,828
2022-03-07	349.50	363.00	349.50	363.00	85.269	4,772
2022-03-04	372.00	373.00	361.50	367.08	86.227	38,660
2022-03-03	385.00	388.50	379.50	388.50	91.259	12,324
2022-03-02	383.00	388.50	373.00	385.50	90.555	24,092
2022-03-01	378.00	381.50	370.50	377.00	88.558	17,132
2022-02-28	387.50	387.50	370.00	375.50	88.205	18,936
2022-02-25	374.00	390.00	370.50	377.01	88.561	92,560
2022-02-24	376.00	385.00	361.00	382.00	89.733	42,624
2022-02-23	381.00	396.50	381.00	392.00	92.082	74,212
2022-02-22	354.50	379.50	354.50	369.63	86.826	39,812
2022-02-21	361.00	364.50	355.50	360.50	84.682	99,120
2022-02-18	375.00	375.00	343.00	350.50	82.333	44,636
2022-02-17	391.74	391.74	381.00	391.50	91.964	5,676
2022-02-16	390.50	393.00	386.00	389.10	91.400	10,592
2022-02-15	389.00	392.28	387.01	387.04	90.916	11,424
2022-02-14	377.00	386.50	376.50	383.00	89.967	61,064
2022-02-11	392.50	399.00	392.50	394.69	92.713	10,936
2022-02-10	400.50	401.00	394.21	400.06	93.975	22,760
2022-02-09	389.00	392.00	388.59	392.00	92.082	34,756
2022-02-08	372.50	380.92	372.50	376.23	88.378	41,336
2022-02-07	375.00	388.50	373.80	388.50	91.259	14,636
2022-02-04	387.00	388.50	373.50	378.28	88.860	30,164
2022-02-03	374.50	374.50	364.50	367.33	86.287	9,324
2022-02-02	379.00	380.00	377.88	377.88	88.765	30,088
2022-02-01	367.55	367.55	363.00	366.39	86.065	13,532
2022-01-31	355.50	362.00	350.50	361.00	84.800	2,120
2022-01-28	339.50	349.50	337.00	342.72	80.505	10,428
2022-01-27	338.50	344.00	336.50	337.51	79.281	31,024
2022-01-26	343.50	347.52	340.50	346.00	81.276	11,068
2022-01-25	343.50	347.50	333.50	343.00	80.571	128,556
2022-01-24	340.50	345.00	340.50	342.95	80.559	38,408
2022-01-21	362.00	370.99	362.00	370.99	87.145	16,164
2022-01-20	361.00	367.00	352.00	361.74	84.973	17,636
2022-01-19	360.50	364.00	359.91	360.04	84.573	24,340
2022-01-18	361.00	362.00	359.50	360.00	84.565	11,084
2022-01-17	382.50	384.50	380.00	381.50	89.615	7,024
2022-01-14	392.50	392.50	386.50	391.90	92.059	15,376
2022-01-13	403.50	407.98	403.00	405.48	95.248	7,704
2022-01-12	400.00	409.04	400.00	406.98	95.601	6,176
2022-01-11	390.50	395.21	390.50	395.21	92.836	728
2022-01-10	392.50	406.96	385.98	386.35	90.756	11,360
2022-01-07	423.50	423.50	408.00	410.46	96.418	12,316
2022-01-05	428.50	439.00	428.50	433.71	101.88	2,072
2022-01-04	436.00	436.00	424.50	433.00	101.71	3,352
2021-12-30	426.00	428.00	423.50	428.00	100.54	1,052
2021-12-29	420.00	425.83	420.00	423.50	99.481	8,228
2021-12-23	388.00	409.00	388.00	399.15	93.760	19,952
2021-12-22	378.50	382.00	377.50	382.00	89.733	2,576
2021-12-21	366.50	386.50	365.50	376.48	88.437	5,344
2021-12-20	365.00	365.00	361.99	362.00	85.034	1,816
2021-12-17	359.50	365.15	359.47	363.00	85.269	2,500
2021-12-16	365.00	366.50	361.99	362.78	85.217	4,096
2021-12-15	356.50	364.46	353.50	364.46	85.613	6,260
2021-12-14	372.50	372.50	360.50	364.14	85.537	6,652
2021-12-13	368.50	369.98	368.50	369.98	86.910	1,460

← NewerPage 20 of 21 · 1,235 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.