Addnode Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	48.600	48.600	47.825	48.249	47.099	4,714
2026-05-06	48.050	49.000	47.500	48.039	46.894	21,997
2026-05-05	49.350	49.350	47.000	47.526	46.393	28,729
2026-04-30	48.200	49.500	47.350	48.363	47.210	194,700
2026-04-29	54.300	54.300	48.200	49.634	48.451	150,761
2026-04-28	71.150	71.150	53.650	53.950	52.664	222,893
2026-04-27	72.550	72.600	71.900	72.100	70.382	6,463
2026-04-24	72.600	73.100	71.900	72.800	71.065	12,567
2026-04-23	75.100	75.100	72.600	72.600	70.870	3,812
2026-04-22	75.200	76.400	75.200	75.400	73.603	7,667
2026-04-21	75.700	76.150	75.500	76.150	74.335	1,017
2026-04-20	76.100	76.100	75.100	75.400	73.603	3,594
2026-04-17	74.100	78.500	74.100	77.100	75.262	8,262
2026-04-16	69.750	73.900	69.750	73.900	72.139	6,400
2026-04-15	68.000	69.800	67.500	69.800	68.136	23,949
2026-04-14	66.100	68.200	66.100	67.800	66.184	13,851
2026-04-13	63.100	64.901	62.650	64.901	63.354	3,199
2026-04-10	63.200	64.900	63.050	63.500	61.987	7,811
2026-04-09	63.300	63.300	62.000	62.000	60.522	1,015
2026-04-08	68.300	68.600	65.300	65.300	63.744	1,362
2026-04-07	66.300	67.150	64.200	64.200	62.670	4,475
2026-04-02	66.000	66.300	65.600	66.100	64.525	2,508
2026-04-01	67.400	68.200	66.800	66.800	65.208	3,200
2026-03-31	65.600	67.100	65.500	66.500	64.915	12,156
2026-03-30	62.100	63.900	62.100	63.500	61.987	31,184
2026-03-27	61.800	62.700	61.700	62.500	61.010	5,378
2026-03-26	61.700	63.300	61.600	63.101	61.597	17,796
2026-03-25	62.700	62.800	61.900	62.400	60.913	36,146
2026-03-24	63.000	63.200	61.000	61.300	59.839	22,097
2026-03-23	64.000	65.200	62.600	62.600	61.108	19,837
2026-03-20	64.900	64.900	63.800	63.950	62.426	1,029
2026-03-19	65.500	65.900	64.900	64.900	63.353	1,483
2026-03-18	67.800	68.100	67.400	67.400	65.794	284,025
2026-03-17	67.100	67.100	67.100	67.100	65.501	2,324
2026-03-16	67.600	67.600	67.300	67.500	65.891	20,870
2026-03-13	67.400	68.500	67.350	68.100	66.477	83
2026-03-12	67.900	68.600	67.900	68.600	66.965	281
2026-03-11	66.300	68.400	66.300	67.600	65.989	2,476
2026-03-10	67.800	67.800	66.300	66.300	64.720	1,370
2026-03-09	67.600	67.700	67.100	67.100	65.501	1,663
2026-03-06	70.250	70.450	69.100	69.200	67.551	25,070
2026-03-05	69.000	70.500	69.000	69.500	67.844	7,558
2026-03-04	67.100	68.950	67.000	68.600	66.965	7,638
2026-03-03	68.000	68.000	66.100	66.800	65.208	4,219
2026-03-02	67.500	69.300	67.350	68.400	66.770	4,138
2026-02-27	67.400	69.700	67.400	69.600	67.941	1,935
2026-02-26	66.000	67.500	65.300	67.450	65.842	2,457
2026-02-25	65.700	66.100	64.300	65.800	64.232	42,587
2026-02-24	66.400	66.400	65.300	65.600	64.037	19,715
2026-02-23	68.850	69.350	67.400	67.400	65.794	1,192
2026-02-20	69.400	70.000	68.600	69.600	67.941	28,440
2026-02-19	70.450	71.500	70.450	71.500	69.796	4,211
2026-02-18	70.000	70.000	69.700	69.950	68.283	25,434
2026-02-17	70.700	70.700	69.800	69.800	68.136	923
2026-02-16	71.600	71.700	71.100	71.200	69.503	665
2026-02-13	71.550	72.700	71.200	72.300	70.577	12,463
2026-02-12	73.200	73.400	71.600	71.600	69.893	16,571
2026-02-11	76.050	76.050	74.000	74.000	72.236	55,194
2026-02-10	79.400	79.400	78.000	78.150	76.287	18,729
2026-02-09	81.400	81.400	79.150	79.150	77.264	10,081

← NewerPage 3 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.