Addnode Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	116.80	116.80	115.90	115.90	111.59	148,906
2025-02-10	117.80	118.20	116.10	116.10	111.78	766
2025-02-07	119.50	119.80	117.70	117.70	113.32	865
2025-02-06	117.90	120.00	117.90	119.39	114.95	1,134
2025-02-05	118.30	118.70	117.00	118.70	114.29	101,615
2025-02-04	117.00	119.20	117.00	118.70	114.29	1,972
2025-02-03	117.25	119.70	117.00	119.00	114.58	1,209
2025-01-31	111.80	118.60	109.10	118.10	113.71	9,969
2025-01-30	102.70	103.50	102.30	103.50	99.652	951
2025-01-29	103.00	104.00	101.90	102.10	98.304	1,344
2025-01-28	100.90	102.60	100.90	102.60	98.785	454
2025-01-27	97.150	102.50	97.150	97.871	94.232	2,232
2025-01-24	99.200	99.200	98.550	98.900	95.223	3,091
2025-01-23	99.250	99.250	98.350	98.350	94.693	4,553
2025-01-22	99.300	100.00	98.200	98.200	94.549	1,262
2025-01-21	94.200	96.850	94.200	96.850	93.249	943
2025-01-20	93.750	94.300	93.750	94.250	90.746	1,652
2025-01-17	95.000	95.350	94.300	95.250	91.708	822
2025-01-16	94.800	94.800	92.400	92.950	89.494	197
2025-01-15	91.950	92.675	91.900	92.650	89.205	6,616
2025-01-14	91.950	92.000	91.750	91.750	88.339	100,189
2025-01-13	97.150	97.150	97.150	97.150	93.538	100
2025-01-10	97.650	97.800	96.400	97.800	94.164	280
2025-01-09	97.350	97.750	97.350	97.650	94.019	414
2025-01-08	100.10	100.10	99.250	99.250	95.560	192
2025-01-07	102.60	102.60	101.10	101.10	97.341	971
2025-01-03	102.70	102.70	102.30	102.30	98.496	218
2025-01-02	104.10	104.20	103.40	103.40	99.555	285
2024-12-30	102.60	103.90	102.50	103.80	99.940	1,272
2024-12-27	103.70	104.80	103.40	104.10	100.23	733
2024-12-23	102.30	104.00	102.30	104.00	100.13	505
2024-12-20	101.10	103.10	100.00	103.00	99.170	509
2024-12-19	101.60	101.60	101.60	101.60	97.822	85
2024-12-18	102.80	104.50	102.80	104.50	100.61	734
2024-12-17	103.00	103.70	103.00	103.70	99.844	342
2024-12-16	101.70	101.70	100.20	101.60	97.822	666
2024-12-13	103.20	103.50	102.00	102.00	98.207	342
2024-12-12	105.50	105.50	103.90	103.90	100.04	1,478
2024-12-11	103.40	104.00	103.10	104.00	100.13	270
2024-12-10	101.40	102.90	101.40	102.90	99.074	231
2024-12-09	103.70	103.70	101.90	102.70	98.881	1,258
2024-12-06	103.70	103.70	102.70	103.40	99.555	1,217
2024-12-05	105.00	105.00	103.60	103.90	100.04	313
2024-12-04	104.30	104.70	104.10	104.40	100.52	346
2024-12-03	101.50	101.70	101.00	101.70	97.919	690
2024-12-02	99.700	101.20	99.700	101.20	97.437	676
2024-11-29	99.900	100.50	99.300	100.50	96.763	2,590
2024-11-28	100.90	100.90	100.20	100.70	96.956	1,023
2024-11-27	100.60	101.20	99.750	100.10	96.378	1,444
2024-11-26	100.50	100.80	99.800	99.800	96.089	756
2024-11-25	101.20	101.50	100.70	101.20	97.437	447,714
2024-11-22	99.900	100.70	99.900	100.40	96.667	469
2024-11-21	98.300	99.850	98.300	99.550	95.848	864
2024-11-20	100.80	100.90	98.650	99.350	95.656	880
2024-11-19	99.600	100.80	99.500	100.80	97.052	384
2024-11-18	102.30	102.30	99.700	100.80	97.052	1,187
2024-11-15	102.20	102.20	101.40	102.10	98.304	534
2024-11-14	104.90	104.90	103.80	104.00	100.13	491
2024-11-13	104.60	104.70	103.30	104.70	100.81	727,750
2024-11-12	107.50	107.90	105.70	105.70	101.77	126,513

← NewerPage 8 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.