Addnode Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	110.20	110.20	108.80	109.80	107.18	4,130
2025-10-31	109.30	111.00	109.30	111.00	108.35	429
2025-10-30	109.60	109.80	109.60	109.60	106.99	468
2025-10-29	111.00	111.00	109.60	109.80	107.18	1,236
2025-10-28	113.40	113.40	112.80	112.80	110.11	114
2025-10-27	111.40	113.40	111.40	113.40	110.70	192
2025-10-24	113.00	117.60	112.00	114.00	111.28	10,753
2025-10-23	111.40	113.60	111.20	113.60	110.89	1,274
2025-10-22	112.40	112.40	111.00	111.60	108.94	11,768
2025-10-21	112.00	112.00	111.80	111.80	109.14	349
2025-10-20	112.60	112.60	111.40	111.40	108.74	523
2025-10-17	109.00	109.60	109.00	109.40	106.79	201
2025-10-16	111.70	111.80	111.60	111.60	108.94	358
2025-10-15	112.60	113.60	111.80	112.20	109.53	3,215
2025-10-14	114.40	114.40	111.80	111.80	109.14	13,931
2025-10-13	110.70	110.70	109.90	110.00	107.38	46,979
2025-10-10	110.40	110.80	108.40	108.40	105.82	5,094
2025-10-09	108.60	110.60	108.60	110.30	107.67	38,933
2025-10-08	108.80	112.20	108.20	109.20	106.60	77,628
2025-10-07	102.00	102.40	101.60	101.60	99.178	40,272
2025-10-06	103.00	103.40	102.40	102.80	100.35	694
2025-10-03	101.20	102.60	101.20	102.60	100.15	10,616
2025-10-02	105.00	105.00	101.60	101.60	99.178	7,018
2025-10-01	104.40	104.40	102.40	103.80	101.33	1,167
2025-09-30	103.70	105.00	103.70	105.00	102.50	3,609
2025-09-29	105.50	105.50	104.40	105.40	102.89	751
2025-09-26	105.60	105.80	104.20	104.50	102.01	52,937
2025-09-25	106.20	107.20	106.20	107.00	104.45	29,813
2025-09-24	109.40	110.00	107.80	108.10	105.52	8,536
2025-09-23	116.40	116.40	110.60	110.60	107.96	1,085
2025-09-22	118.20	120.00	115.80	116.80	114.02	1,982
2025-09-19	116.70	116.70	114.20	115.20	112.45	6,532
2025-09-18	116.00	117.60	115.80	117.20	114.41	5,318
2025-09-17	114.80	114.80	114.00	114.00	111.28	9,450
2025-09-16	114.90	114.90	113.40	113.40	110.70	453
2025-09-15	115.80	115.80	115.40	115.40	112.65	86
2025-09-12	114.00	114.00	114.00	114.00	111.28	163
2025-09-11	115.00	115.00	113.20	113.20	110.50	3,141
2025-09-10	115.80	116.40	114.80	114.80	112.06	996
2025-09-09	114.80	115.30	114.20	114.20	111.48	2,818
2025-09-08	116.20	116.20	114.60	115.40	112.65	213
2025-09-05	114.00	114.80	113.80	114.80	112.06	112
2025-09-04	113.60	113.60	112.00	112.00	109.33	401
2025-09-03	112.00	112.00	111.80	111.80	109.14	85
2025-09-02	111.00	111.20	110.80	111.00	108.35	26,296
2025-09-01	115.00	115.00	114.20	115.00	112.26	2,144
2025-08-29	111.40	114.00	111.40	114.00	111.28	12,148
2025-08-28	111.20	111.80	111.00	111.20	108.55	999
2025-08-27	108.80	110.40	108.80	110.40	107.77	5,306
2025-08-26	110.80	110.80	110.00	110.00	107.38	993,808
2025-08-22	108.20	109.20	108.20	108.40	105.82	2,226
2025-08-21	108.10	108.20	107.00	108.20	105.62	487
2025-08-20	107.60	107.60	106.60	106.60	104.06	1,670
2025-08-19	108.60	108.60	107.40	108.00	105.43	2,772
2025-08-18	107.90	107.90	105.80	106.40	103.86	4,375
2025-08-15	108.00	109.00	108.00	108.40	105.82	6,097
2025-08-14	109.40	109.80	109.00	109.20	106.60	947
2025-08-13	109.80	109.80	108.00	108.00	105.43	2,828
2025-08-12	110.40	110.60	108.40	108.40	105.82	1,727
2025-08-11	111.60	111.80	110.80	110.80	108.16	27,213

← NewerPage 5 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.