Addnode Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	111.80	111.80	110.60	110.60	107.96	492
2025-08-07	112.20	112.20	112.20	112.20	109.53	113
2025-08-06	109.20	109.20	109.20	109.20	106.60	100
2025-08-05	110.80	113.00	110.80	113.00	110.31	379
2025-08-04	111.40	111.40	111.00	111.00	108.35	358
2025-08-01	110.20	110.20	110.20	110.20	107.57	186
2025-07-31	111.60	113.00	111.60	112.80	110.11	484
2025-07-30	113.40	113.40	110.80	110.80	108.16	688
2025-07-29	113.80	113.80	112.90	112.90	110.21	492
2025-07-28	113.00	113.00	112.00	112.20	109.53	8,754
2025-07-25	112.20	113.20	110.80	110.80	108.16	60,303
2025-07-24	113.20	113.40	112.80	113.40	110.70	405
2025-07-23	116.30	116.30	116.10	116.10	113.33	238
2025-07-22	115.40	115.40	114.60	114.70	111.97	292
2025-07-21	116.60	116.80	115.80	115.80	113.04	36,587
2025-07-18	117.40	117.70	116.80	116.80	114.02	606
2025-07-17	117.00	117.00	116.00	116.20	113.43	487
2025-07-16	115.80	115.80	115.80	115.80	113.04	100
2025-07-15	117.00	117.00	115.10	115.20	112.45	2,867
2025-07-14	115.00	125.60	115.00	119.10	116.26	1,269
2025-07-11	119.00	119.00	118.60	118.80	115.97	184
2025-07-10	119.40	119.80	119.20	119.80	116.94	2,743
2025-07-09	118.00	118.40	117.00	117.40	114.60	7,933
2025-07-08	118.00	118.00	116.60	117.40	114.60	2,069
2025-07-07	116.60	118.00	116.00	117.00	114.21	35,420
2025-07-04	115.00	116.20	115.00	115.80	113.04	10,470
2025-07-03	114.00	115.00	114.00	115.00	112.26	6,507
2025-07-02	111.00	112.40	110.90	111.80	109.14	1,592
2025-07-01	110.20	110.20	109.60	109.60	106.99	543
2025-06-30	110.80	111.50	110.80	110.80	108.16	29,555
2025-06-27	109.50	112.00	109.50	111.20	108.55	3,051
2025-06-26	108.20	109.40	107.20	107.20	104.64	515
2025-06-25	109.00	109.20	107.00	108.00	105.43	210,787
2025-06-24	106.00	107.20	105.60	106.80	104.25	5,134
2025-06-23	102.40	104.80	102.40	104.60	102.11	4,797
2025-06-19	103.20	103.60	102.80	102.80	100.35	902
2025-06-18	101.60	104.40	101.40	103.80	101.33	9,128
2025-06-17	103.40	103.60	102.00	102.00	99.569	1,235
2025-06-16	103.60	103.80	101.20	103.40	100.94	6,372
2025-06-13	99.400	101.40	99.400	101.20	98.788	12,056
2025-06-12	99.400	102.20	98.850	102.20	99.764	13,584
2025-06-11	101.60	102.60	101.40	102.60	100.15	3,417
2025-06-10	103.20	105.40	102.80	103.30	100.84	10,179
2025-06-09	101.80	105.00	101.80	103.60	101.13	19,049
2025-06-05	102.60	102.60	102.60	102.60	100.15	32
2025-06-04	104.20	104.40	102.60	102.60	100.15	5,176
2025-06-03	103.40	104.80	101.80	102.20	99.764	12,581
2025-06-02	101.60	103.20	101.60	102.00	99.569	3,209
2025-05-30	101.60	104.80	101.60	102.80	100.35	45,350
2025-05-28	103.20	103.30	102.60	102.99	100.54	1,302
2025-05-27	99.800	102.60	99.800	102.00	99.569	4,328
2025-05-23	94.100	98.000	94.100	95.900	93.614	6,848
2025-05-22	91.700	91.700	90.150	90.300	88.148	298
2025-05-21	93.400	93.400	91.700	92.200	90.002	1,120
2025-05-20	92.400	92.900	91.900	92.900	90.686	6,677
2025-05-19	93.200	93.200	91.200	92.100	89.905	1,162
2025-05-16	95.900	95.900	94.500	94.700	92.443	3,693
2025-05-15	95.300	97.600	94.300	96.200	93.907	10,152
2025-05-14	93.200	95.450	93.000	95.450	93.175	139
2025-05-13	93.500	93.500	93.100	93.100	90.881	1,393

← NewerPage 6 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.