Addnode Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 107.30 | 109.90 | 107.30 | 108.50 | 104.47 | 2,172 |
| 2024-11-08 | 105.50 | 105.50 | 105.10 | 105.10 | 101.19 | 78 |
| 2024-11-07 | 105.40 | 106.10 | 105.10 | 106.10 | 102.15 | 502 |
| 2024-11-06 | 106.10 | 106.10 | 103.60 | 103.60 | 99.748 | 516 |
| 2024-11-05 | 104.70 | 104.70 | 103.40 | 103.90 | 100.04 | 488 |
| 2024-11-04 | 104.40 | 105.80 | 104.30 | 104.90 | 101.00 | 897 |
| 2024-11-01 | 106.10 | 106.10 | 105.80 | 105.80 | 101.87 | 1,039 |
| 2024-10-31 | 107.50 | 107.50 | 107.10 | 107.10 | 103.12 | 28 |
| 2024-10-30 | 110.40 | 110.60 | 108.50 | 108.90 | 104.85 | 1,783 |
| 2024-10-29 | 113.00 | 113.00 | 111.60 | 111.60 | 107.45 | 405 |
| 2024-10-28 | 110.70 | 112.70 | 110.70 | 112.20 | 108.03 | 425 |
| 2024-10-25 | 113.60 | 113.60 | 110.30 | 111.70 | 107.55 | 916 |
| 2024-10-24 | 117.00 | 118.90 | 114.90 | 115.90 | 111.59 | 5,094 |
| 2024-10-23 | 104.40 | 107.00 | 104.40 | 106.90 | 102.93 | 624 |
| 2024-10-22 | 107.90 | 107.90 | 105.60 | 106.40 | 102.44 | 452 |
| 2024-10-21 | 108.00 | 108.20 | 108.00 | 108.20 | 104.18 | 198 |
| 2024-10-18 | 109.00 | 109.10 | 108.60 | 108.60 | 104.56 | 649 |
| 2024-10-17 | 106.10 | 107.10 | 105.80 | 106.43 | 102.47 | 3,315 |
| 2024-10-16 | 105.60 | 105.60 | 105.30 | 105.40 | 101.48 | 1,015 |
| 2024-10-15 | 106.00 | 106.00 | 106.00 | 106.00 | 102.06 | 94 |
| 2024-10-14 | 104.70 | 105.20 | 104.70 | 105.20 | 101.29 | 272 |
| 2024-10-11 | 104.80 | 105.80 | 104.80 | 105.80 | 101.87 | 174 |
| 2024-10-10 | 105.00 | 105.00 | 103.50 | 105.00 | 101.10 | 546 |
| 2024-10-09 | 105.80 | 106.50 | 105.40 | 105.40 | 101.48 | 259 |
| 2024-10-08 | 105.90 | 106.80 | 105.20 | 106.00 | 102.06 | 686 |
| 2024-10-07 | 107.00 | 107.10 | 106.10 | 106.60 | 102.64 | 452 |
| 2024-10-04 | 105.10 | 108.60 | 105.10 | 108.60 | 104.56 | 849 |
| 2024-10-03 | 105.20 | 106.20 | 105.20 | 105.40 | 101.48 | 416 |
| 2024-10-02 | 107.90 | 108.90 | 107.90 | 108.90 | 104.85 | 163 |
| 2024-10-01 | 110.60 | 110.60 | 108.70 | 108.70 | 104.66 | 200 |
| 2024-09-30 | 110.60 | 111.20 | 110.60 | 111.00 | 106.87 | 1,061 |
| 2024-09-27 | 111.30 | 111.50 | 111.30 | 111.50 | 107.35 | 215 |
| 2024-09-26 | 110.70 | 111.60 | 110.70 | 111.60 | 107.45 | 142 |
| 2024-09-25 | 106.90 | 106.90 | 106.90 | 106.90 | 102.93 | 122,153 |
| 2024-09-24 | 107.20 | 107.30 | 107.20 | 107.30 | 103.31 | 82 |
| 2024-09-23 | 108.90 | 108.90 | 108.10 | 108.50 | 104.47 | 1,458 |
| 2024-09-20 | 108.30 | 108.50 | 108.30 | 108.50 | 104.47 | 215 |
| 2024-09-19 | 107.00 | 110.10 | 106.80 | 109.70 | 105.62 | 1,916 |
| 2024-09-18 | 105.80 | 105.80 | 104.90 | 105.20 | 101.29 | 160 |
| 2024-09-17 | 108.60 | 108.60 | 107.60 | 107.70 | 103.70 | 183 |
| 2024-09-16 | 107.30 | 108.10 | 107.30 | 108.10 | 104.08 | 505,267 |
| 2024-09-13 | 107.50 | 108.20 | 107.50 | 108.20 | 104.18 | 40 |
| 2024-09-12 | 106.70 | 106.70 | 105.40 | 106.40 | 102.44 | 414 |
| 2024-09-11 | 103.20 | 103.20 | 102.70 | 102.70 | 98.881 | 301 |
| 2024-09-10 | 101.80 | 102.90 | 101.00 | 102.90 | 99.074 | 568 |
| 2024-09-09 | 102.00 | 102.00 | 101.90 | 101.90 | 98.111 | 120 |
| 2024-09-06 | 102.90 | 103.40 | 102.90 | 103.00 | 99.170 | 65,331 |
| 2024-09-05 | 101.60 | 101.60 | 101.60 | 101.60 | 97.822 | 1 |
| 2024-09-04 | 105.05 | 105.80 | 105.00 | 105.10 | 101.19 | 729 |
| 2024-09-03 | 109.20 | 109.20 | 105.40 | 105.40 | 101.48 | 432 |
| 2024-09-02 | 107.70 | 109.10 | 107.70 | 107.90 | 103.89 | 102,443 |
| 2024-08-30 | 109.30 | 110.20 | 108.90 | 108.90 | 104.85 | 368 |
| 2024-08-29 | 107.90 | 108.70 | 107.20 | 107.90 | 103.89 | 1,260 |
| 2024-08-28 | 108.10 | 109.10 | 108.10 | 108.40 | 104.37 | 262 |
| 2024-08-27 | 107.80 | 108.30 | 107.30 | 107.90 | 103.89 | 535 |
| 2024-08-23 | 107.80 | 108.50 | 106.90 | 107.50 | 103.50 | 423 |
| 2024-08-22 | 107.30 | 108.90 | 107.30 | 108.20 | 104.18 | 97 |
| 2024-08-21 | 108.80 | 109.20 | 108.60 | 108.80 | 104.75 | 1,835 |
| 2024-08-20 | 107.80 | 108.40 | 107.30 | 107.40 | 103.41 | 564 |
| 2024-08-19 | 106.60 | 107.80 | 105.80 | 107.80 | 103.79 | 376 |
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.