Addnode Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	62.500	65.900	62.500	64.400	64.400	261,355
2026-10-22	56.300	56.700	55.700	55.700	55.700	827
2026-10-21	56.500	56.500	56.200	56.300	56.300	8,886
2026-10-20	56.500	57.100	56.500	57.000	57.000	1,204
2026-10-19	55.500	55.500	55.200	55.200	55.200	398,015
2026-10-16	56.300	56.400	55.200	55.200	55.200	1,434
2026-10-15	53.850	55.700	53.850	55.700	55.700	22,403
2026-10-14	55.100	55.700	54.900	54.900	54.900	12,431
2026-10-13	54.500	54.550	53.500	54.300	54.300	4,496
2026-10-12	54.100	54.450	53.800	54.100	54.100	5,027
2026-10-09	51.800	54.100	51.800	54.100	54.100	50,537
2026-10-08	51.700	52.000	51.300	51.600	51.600	1,534,878
2026-10-07	52.700	52.700	51.800	51.900	51.900	122
2026-10-06	52.700	53.200	52.500	52.800	52.800	26,255
2026-10-02	51.100	51.100	50.300	50.300	50.300	6,815
2026-10-01	49.500	51.800	49.500	51.100	51.100	327,221
2026-09-30	50.000	50.100	49.400	49.950	49.950	12,640
2026-09-29	50.300	50.600	49.150	50.500	50.500	1,672,890
2026-09-28	49.450	49.450	48.200	48.500	48.500	1,688
2026-09-25	49.500	49.500	49.350	49.350	49.350	234
2026-09-24	49.600	50.100	49.300	49.350	49.350	1,429
2026-09-23	50.000	50.300	50.000	50.300	50.300	42
2026-09-22	50.200	50.200	49.450	49.450	49.450	37,401
2026-09-21	49.450	49.800	49.450	49.750	49.750	5,032
2026-09-18	49.750	49.900	49.250	49.900	49.900	662,827
2026-09-17	47.700	50.100	47.700	49.622	49.622	4,054
2026-09-16	46.050	47.300	46.050	46.891	46.891	25,096
2026-09-15	46.850	47.350	45.800	46.500	46.500	21,107
2026-09-14	49.325	49.325	48.500	48.500	48.500	88,196
2026-09-11	47.200	47.425	47.150	47.150	47.150	22,629
2026-09-10	47.200	47.650	46.700	47.266	47.266	61,081
2026-09-09	48.400	48.650	47.600	48.434	48.434	119,285
2026-09-08	48.050	50.100	48.050	48.588	48.588	106,050
2026-09-07	48.025	48.850	47.550	48.100	48.100	19,546
2026-09-04	48.350	48.575	47.300	48.400	48.400	19,409
2026-09-03	47.750	48.850	47.025	48.159	48.159	36,491
2026-09-02	46.150	47.825	46.000	47.091	47.091	15,764
2026-09-01	46.050	46.400	45.850	46.150	46.150	12,759
2026-08-31	45.250	46.250	45.250	46.250	46.250	148,009
2026-08-28	45.700	46.000	45.275	45.496	45.496	32,105
2026-08-27	44.500	45.750	44.500	45.611	45.611	8,976
2026-08-26	43.350	43.650	43.000	43.650	43.650	41,535
2026-08-25	42.375	43.675	42.375	43.259	43.259	84,070
2026-08-24	41.300	42.650	41.300	42.600	42.600	34,464
2026-08-21	41.900	42.100	41.600	41.625	41.625	1,335
2026-08-20	40.600	42.000	40.600	41.950	41.950	23,837
2026-08-19	39.850	41.415	39.850	40.550	40.550	18,750
2026-08-18	39.600	41.250	39.600	40.731	40.731	32,584
2026-08-17	39.150	39.537	39.150	39.537	39.537	1,687
2026-08-14	39.850	41.250	39.700	40.281	40.281	22,031
2026-08-13	40.350	40.650	38.550	39.723	39.723	17,150
2026-08-12	41.125	41.400	41.000	41.150	41.150	2,942
2026-08-11	41.425	41.475	40.700	41.027	41.027	72,375
2026-08-10	41.650	41.711	41.400	41.711	41.711	3,272
2026-08-07	43.150	43.150	42.000	42.450	42.450	537
2026-08-06	40.700	41.100	40.700	41.040	41.040	5,097
2026-08-05	40.225	40.875	40.150	40.250	40.250	107,078
2026-08-04	39.200	40.375	39.200	39.760	39.760	10,902
2026-08-03	38.550	39.850	38.400	39.200	39.200	3,637
2026-07-31	38.800	38.800	38.250	38.560	38.560	18,280

Page 1 of 3 · 127 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.