Addnode Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 360.00 | 367.00 | 360.00 | 366.00 | 85.974 | 3,492 |
| 2021-12-09 | 365.00 | 366.00 | 359.00 | 365.50 | 85.857 | 4,120 |
| 2021-12-08 | 361.00 | 363.50 | 359.00 | 363.50 | 85.387 | 1,100 |
| 2021-12-07 | 352.00 | 365.00 | 352.00 | 360.96 | 84.789 | 7,992 |
| 2021-12-06 | 357.50 | 360.50 | 349.00 | 349.00 | 81.981 | 1,484 |
| 2021-12-03 | 361.50 | 370.50 | 357.50 | 365.41 | 85.834 | 22,908 |
| 2021-12-02 | 370.00 | 372.00 | 362.50 | 365.95 | 85.962 | 17,912 |
| 2021-12-01 | 365.50 | 378.00 | 365.50 | 377.50 | 88.675 | 6,848 |
| 2021-11-30 | 353.00 | 378.00 | 352.00 | 370.50 | 87.031 | 293,000 |
| 2021-11-29 | 347.50 | 359.50 | 343.00 | 351.14 | 82.484 | 18,240 |
| 2021-11-26 | 346.00 | 352.50 | 343.50 | 348.82 | 81.938 | 18,284 |
| 2021-11-25 | 358.50 | 365.50 | 356.50 | 358.00 | 84.095 | 15,772 |
| 2021-11-24 | 362.00 | 362.00 | 347.50 | 354.55 | 83.283 | 11,188 |
| 2021-11-23 | 374.50 | 374.50 | 365.49 | 371.60 | 87.291 | 7,964 |
| 2021-11-22 | 389.50 | 390.14 | 380.98 | 390.14 | 91.645 | 4,572 |
| 2021-11-19 | 397.00 | 397.00 | 391.48 | 394.46 | 92.660 | 12,760 |
| 2021-11-18 | 391.00 | 403.00 | 388.00 | 398.50 | 93.608 | 9,732 |
| 2021-11-17 | 382.00 | 387.00 | 382.00 | 385.50 | 90.555 | 13,916 |
| 2021-11-16 | 375.00 | 377.50 | 371.50 | 376.00 | 88.323 | 2,976 |
| 2021-11-15 | 376.00 | 376.00 | 374.98 | 376.00 | 88.323 | 5,336 |
| 2021-11-12 | 358.00 | 379.50 | 358.00 | 377.00 | 88.558 | 10,000 |
| 2021-11-11 | 350.50 | 357.00 | 350.50 | 357.00 | 83.860 | 5,488 |
| 2021-11-10 | 352.50 | 353.50 | 352.00 | 352.00 | 82.685 | 1,904 |
| 2021-11-09 | 353.50 | 355.50 | 353.50 | 355.00 | 83.390 | 1,044 |
| 2021-11-08 | 348.00 | 354.50 | 348.00 | 354.00 | 83.155 | 6,128 |
| 2021-11-05 | 351.00 | 351.00 | 346.50 | 346.50 | 81.394 | 1,080 |
| 2021-11-04 | 342.50 | 352.50 | 342.50 | 351.00 | 82.451 | 4,948 |
| 2021-11-03 | 336.50 | 343.50 | 335.50 | 342.50 | 80.454 | 6,868 |
| 2021-11-02 | 339.50 | 340.00 | 338.50 | 338.50 | 79.514 | 5,620 |
| 2021-11-01 | 363.00 | 363.00 | 348.00 | 349.00 | 81.981 | 2,896 |
| 2021-10-29 | 371.00 | 371.00 | 350.00 | 353.50 | 83.038 | 2,512 |
| 2021-10-28 | 345.00 | 350.50 | 343.50 | 350.00 | 82.216 | 1,968 |
| 2021-10-27 | 353.00 | 353.00 | 347.00 | 347.00 | 81.511 | 1,736 |
| 2021-10-26 | 358.00 | 358.00 | 355.75 | 357.50 | 83.977 | 4,940 |
| 2021-10-25 | 353.50 | 358.50 | 353.50 | 358.00 | 84.095 | 2,744 |
| 2021-10-22 | 358.00 | 359.00 | 355.75 | 358.00 | 84.095 | 3,424 |
| 2021-10-21 | 358.50 | 360.00 | 356.00 | 356.00 | 83.625 | 2,824 |
| 2021-10-20 | 360.00 | 365.00 | 358.00 | 363.50 | 85.387 | 2,044 |
| 2021-10-19 | 358.00 | 360.00 | 357.00 | 359.50 | 84.447 | 2,376 |
| 2021-10-18 | 351.50 | 356.00 | 351.50 | 354.50 | 83.273 | 8,592 |
| 2021-10-15 | 353.00 | 355.50 | 353.00 | 354.00 | 83.155 | 2,000 |
| 2021-10-14 | 360.00 | 360.00 | 354.50 | 354.99 | 83.387 | 3,776 |
← NewerPage 21 of 21 · 1,242 trading days
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.