Addnode Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	85.700	85.700	85.700	85.700	83.657	356,479
2025-05-09	85.800	86.500	85.200	85.200	83.169	312
2025-05-08	84.300	85.400	84.300	85.400	83.365	10,486
2025-05-07	82.600	84.200	82.600	84.100	80.973	1,634
2025-05-06	84.500	84.500	82.700	82.800	79.721	511
2025-05-02	87.100	89.800	87.000	88.400	85.113	3,599
2025-04-30	82.700	83.900	82.700	83.500	80.395	3,978
2025-04-29	82.400	83.200	81.600	83.200	80.106	2,000
2025-04-28	86.700	86.700	82.200	82.200	79.144	2,555
2025-04-25	89.650	89.650	80.800	87.000	83.765	7,350
2025-04-24	98.500	100.00	98.400	99.700	95.993	6,074
2025-04-23	99.600	100.05	98.900	99.000	95.319	882
2025-04-22	97.600	98.300	96.200	98.200	94.549	4,491
2025-04-17	96.700	98.000	96.350	97.950	94.308	793
2025-04-16	96.000	97.200	96.000	96.800	93.201	171
2025-04-15	96.800	97.200	96.200	96.601	93.009	947
2025-04-14	93.900	94.950	93.900	94.950	91.420	559
2025-04-11	90.500	92.000	90.500	91.884	88.468	4,780
2025-04-10	94.500	94.850	93.700	93.800	90.312	1,866
2025-04-09	90.600	90.600	86.800	86.800	83.573	2,547
2025-04-08	90.900	92.000	90.500	91.800	88.387	12,737
2025-04-07	89.600	90.400	88.500	88.500	85.210	196
2025-04-04	100.40	100.40	95.000	95.000	91.468	1,626
2025-04-03	98.750	98.750	97.800	98.550	94.886	412
2025-04-02	101.10	101.40	100.40	101.40	97.630	1,562
2025-04-01	98.600	101.60	98.600	101.60	97.822	1,883
2025-03-31	98.500	99.200	98.500	98.800	95.126	557
2025-03-28	98.900	100.00	98.800	100.00	96.282	137
2025-03-27	99.950	100.00	99.350	99.450	95.752	668
2025-03-26	103.00	103.00	100.50	100.50	96.763	1,069
2025-03-25	104.20	104.20	101.90	103.30	99.459	1,479
2025-03-24	105.10	105.10	104.00	104.50	100.61	427
2025-03-21	106.10	107.50	105.80	106.10	102.15	1,017
2025-03-20	106.70	106.70	103.40	104.90	101.00	591
2025-03-19	107.00	107.40	104.60	106.20	102.25	1,240
2025-03-18	107.30	107.90	105.70	106.40	102.44	341
2025-03-17	107.20	107.50	105.60	106.60	102.64	877
2025-03-14	104.60	105.30	104.30	105.30	101.38	124
2025-03-13	104.30	104.60	103.70	103.90	100.04	2,049
2025-03-12	103.90	103.90	101.50	101.90	98.111	166
2025-03-11	103.40	103.40	101.70	102.20	98.400	698
2025-03-10	105.70	105.70	102.70	103.00	99.170	994
2025-03-07	105.60	105.80	104.70	105.50	101.58	806
2025-03-06	108.50	108.50	105.90	106.10	102.15	1,058
2025-03-05	109.70	110.30	106.10	106.10	102.15	531
2025-03-04	105.20	105.60	104.10	104.60	100.71	7,026
2025-03-03	106.10	107.40	106.10	106.80	102.83	1,282
2025-02-28	106.10	106.20	105.20	105.60	101.67	1,861
2025-02-27	108.50	108.50	106.50	106.90	102.93	403
2025-02-26	111.00	111.90	109.10	109.30	105.24	944
2025-02-25	109.90	110.80	109.50	109.50	105.43	1,212
2025-02-24	111.70	111.70	109.80	109.80	105.72	1,517
2025-02-21	112.40	113.80	111.90	111.90	107.74	1,813
2025-02-20	114.80	114.80	112.20	112.20	108.03	637
2025-02-19	116.10	121.50	116.00	116.60	112.26	4,572
2025-02-18	114.90	115.10	113.50	113.50	109.28	331
2025-02-17	113.80	115.50	113.80	115.30	111.01	3,578
2025-02-14	115.00	116.30	114.80	114.80	110.53	1,157
2025-02-13	114.60	115.00	114.20	114.70	110.44	1,217
2025-02-12	115.50	115.50	113.30	113.90	109.66	1,235

← NewerPage 7 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.