Addnode Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	83.400	88.050	83.400	87.950	83.317	89,393
2022-07-06	81.100	84.300	79.800	83.850	79.433	493,994
2022-07-05	80.550	82.300	79.000	80.750	76.496	101,506
2022-07-04	87.500	87.500	79.550	80.250	76.022	365,468
2022-07-01	81.350	86.500	81.350	86.500	81.943	99,705
2022-06-30	83.250	83.700	80.950	83.400	79.006	186,669
2022-06-29	83.400	84.000	81.600	83.400	79.006	146,414
2022-06-28	85.950	85.950	82.600	83.400	79.006	231,500
2022-06-27	81.950	85.950	81.950	84.400	79.954	96,816
2022-06-23	83.200	83.200	79.600	81.950	77.633	79,606
2022-06-22	85.000	85.700	80.000	83.200	78.817	131,894
2022-06-21	86.700	87.150	83.550	85.000	80.522	140,340
2022-06-20	92.000	92.200	85.200	86.350	81.801	193,690
2022-06-17	84.100	89.250	84.100	85.700	81.185	1,431,837
2022-06-16	88.200	88.600	84.150	85.200	80.711	72,413
2022-06-15	85.600	87.650	85.000	87.650	83.032	201,932
2022-06-14	87.850	88.550	84.350	85.550	81.043	97,766
2022-06-13	93.000	94.300	87.150	87.800	83.174	130,948
2022-06-10	99.000	99.000	91.750	92.000	87.153	97,140
2022-06-09	104.30	104.70	98.050	98.050	92.884	109,497
2022-06-08	99.900	106.10	99.900	104.00	98.521	91,862
2022-06-07	100.00	106.50	99.250	105.60	100.04	168,161
2022-06-03	101.40	105.60	100.00	100.00	94.732	47,071
2022-06-02	100.00	102.80	99.000	102.00	96.626	105,284
2022-06-01	99.800	102.00	97.650	99.000	93.784	278,059
2022-05-31	107.00	107.00	99.800	99.800	94.542	1,359,658
2022-05-30	105.00	110.40	105.00	107.40	101.74	743,204
2022-05-27	101.70	106.00	101.70	105.70	100.13	665,819
2022-05-25	98.200	102.40	98.200	101.70	96.342	154,447
2022-05-24	97.500	101.50	97.500	99.000	93.784	72,856
2022-05-23	98.000	100.00	96.900	98.400	93.216	77,321
2022-05-20	96.500	97.250	94.250	96.500	91.416	157,437
2022-05-19	97.000	97.990	93.000	96.000	90.942	163,793
2022-05-18	102.02	102.44	92.200	98.000	92.837	167,096
2022-05-17	99.000	102.00	97.000	100.20	94.921	228,858
2022-05-16	372.50	390.00	366.50	390.00	92.363	307,700
2022-05-13	367.50	379.50	367.00	372.50	88.219	70,860
2022-05-12	369.00	370.00	351.50	367.50	87.035	505,416
2022-05-11	355.00	370.00	353.50	370.00	87.627	317,744
2022-05-10	351.00	364.00	348.50	355.00	84.074	286,808
2022-05-09	352.50	358.00	347.50	350.50	83.009	292,516
2022-05-06	370.00	374.00	354.50	360.50	85.377	349,804
2022-05-05	383.00	389.00	371.00	375.00	88.811	109,892
2022-05-04	392.50	392.50	374.50	377.50	88.693	234,244
2022-05-03	403.50	404.50	378.50	385.50	90.572	293,008
2022-05-02	416.00	426.00	377.50	398.50	93.626	492,512
2022-04-29	412.50	427.50	406.00	417.50	98.090	743,656
2022-04-28	394.00	397.00	389.00	397.00	93.274	60,960
2022-04-27	392.00	392.50	385.00	390.50	91.747	63,792
2022-04-26	396.50	404.50	389.00	392.00	92.099	83,368
2022-04-25	404.00	404.00	387.50	396.50	93.157	103,020
2022-04-22	410.00	410.50	399.00	404.50	95.036	81,948
2022-04-21	403.50	415.00	402.00	411.00	96.563	61,852
2022-04-20	396.00	409.50	393.50	403.50	94.801	175,032
2022-04-19	395.00	396.00	383.50	396.00	93.039	86,364
2022-04-14	394.00	394.00	383.00	391.00	91.864	222,404
2022-04-13	390.50	393.00	382.00	390.00	91.629	59,016
2022-04-12	396.00	404.00	390.00	390.50	91.747	88,468
2022-04-11	412.50	414.00	395.00	401.00	94.214	127,504
2022-04-08	402.00	410.00	401.50	410.00	96.328	471,936

← NewerPage 19 of 22 · 1,263 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
2020-05-08	3.0000 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.