Addnode Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	79.600	81.500	79.400	81.500	79.558	19,023
2026-02-05	82.850	82.850	81.400	81.400	79.460	6,099
2026-02-04	83.500	83.500	82.150	82.450	80.485	27,886
2026-02-03	90.400	90.700	82.700	83.000	81.022	35,975
2026-02-02	87.300	87.800	86.600	86.650	84.585	1,635
2026-01-30	86.050	86.050	85.500	85.700	83.657	713
2026-01-29	87.600	87.600	86.700	86.972	84.899	4,058
2026-01-28	90.000	90.000	88.300	88.401	86.294	41,571
2026-01-27	90.800	90.800	90.600	90.600	88.441	217
2026-01-26	90.400	90.460	89.400	90.460	88.304	22,734
2026-01-23	90.300	91.400	90.150	91.400	89.222	16,509
2026-01-22	88.550	89.300	88.100	89.179	87.054	7,514
2026-01-21	87.900	88.800	87.750	88.200	86.098	2,449
2026-01-20	88.300	89.100	88.200	88.700	86.586	4,209
2026-01-19	89.350	89.700	88.300	88.370	86.264	1,784
2026-01-16	93.100	93.550	91.950	92.534	90.328	5,912
2026-01-15	91.400	93.100	91.350	93.100	90.881	776
2026-01-14	91.200	92.048	90.800	92.048	89.854	26,053
2026-01-13	93.200	93.750	92.800	93.383	91.157	10,439
2026-01-12	94.600	94.600	93.700	94.438	92.187	4,490
2026-01-09	94.200	95.500	94.200	94.591	92.336	512
2026-01-08	94.800	94.975	94.800	94.975	92.711	484
2026-01-07	97.550	97.550	96.300	96.300	94.005	14,262
2026-01-05	93.450	93.492	93.434	93.492	91.263	1,997
2026-01-02	95.100	95.100	92.600	93.299	91.075	652
2025-12-30	96.800	96.800	96.300	96.500	94.200	809
2025-12-29	96.700	97.600	95.600	96.001	93.713	4,068
2025-12-23	95.700	95.700	95.700	95.700	93.419	6,919
2025-12-22	94.800	96.700	94.100	96.500	94.200	14,708
2025-12-19	96.250	96.401	94.980	94.980	92.717	6,465
2025-12-18	96.400	96.700	96.400	96.700	94.395	223
2025-12-17	96.500	96.500	96.400	96.400	94.102	363
2025-12-16	96.100	96.600	95.800	96.400	94.102	16,640
2025-12-15	98.800	98.800	98.200	98.200	95.859	170
2025-12-12	99.700	100.00	98.500	98.800	96.445	63,116
2025-12-11	97.600	99.400	97.600	98.900	96.543	2,170
2025-12-10	96.500	96.600	95.900	96.600	94.298	971
2025-12-09	97.200	97.400	96.300	96.990	94.678	20,587
2025-12-08	97.800	97.800	96.600	97.000	94.688	303
2025-12-05	99.500	99.800	98.400	99.300	96.933	695
2025-12-04	97.900	98.000	97.800	98.000	95.664	318
2025-12-03	98.200	98.300	98.200	98.300	95.957	29,527
2025-12-02	98.500	99.600	98.400	99.300	96.933	3,040
2025-12-01	97.600	99.550	97.600	99.400	97.031	11,711
2025-11-28	100.00	100.00	98.500	98.600	96.250	2,980
2025-11-27	99.900	100.80	99.400	100.40	98.007	109,827
2025-11-26	100.00	100.40	100.00	100.20	97.812	2,434
2025-11-25	99.400	100.20	99.400	100.20	97.812	46
2025-11-24	100.60	100.60	99.600	100.60	98.202	21,070
2025-11-21	98.900	99.800	98.800	99.100	96.738	6,861
2025-11-19	98.300	98.900	98.200	98.600	96.250	5,047
2025-11-18	98.200	98.200	97.700	97.800	95.469	1,605
2025-11-14	101.20	101.40	101.20	101.30	98.886	746
2025-11-13	104.20	104.20	104.00	104.00	101.52	1,001
2025-11-12	105.00	105.60	105.00	105.40	102.89	3,047
2025-11-11	104.20	105.00	104.20	104.40	101.91	469
2025-11-10	104.00	104.50	104.00	104.40	101.91	8,838
2025-11-07	103.40	103.40	101.60	101.60	99.178	21,808
2025-11-06	105.40	105.40	105.40	105.40	102.89	8
2025-11-04	107.40	109.00	107.40	108.00	105.43	649

← NewerPage 4 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.