Addnode Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 402.00 | 402.00 | 384.50 | 386.00 | 90.690 | 86,696 |
| 2022-01-13 | 407.00 | 408.00 | 402.50 | 404.50 | 95.036 | 53,464 |
| 2022-01-12 | 400.50 | 412.50 | 394.50 | 407.00 | 95.623 | 279,652 |
| 2022-01-11 | 386.00 | 397.50 | 386.00 | 393.50 | 92.452 | 209,680 |
| 2022-01-10 | 407.00 | 408.50 | 384.00 | 386.00 | 90.690 | 116,492 |
| 2022-01-07 | 436.00 | 436.00 | 404.00 | 407.00 | 95.623 | 108,456 |
| 2022-01-05 | 435.50 | 439.50 | 425.50 | 437.50 | 102.79 | 37,800 |
| 2022-01-04 | 440.00 | 442.00 | 421.50 | 435.50 | 102.32 | 129,144 |
| 2022-01-03 | 430.00 | 445.00 | 429.50 | 443.00 | 104.08 | 89,768 |
| 2021-12-30 | 424.00 | 429.50 | 420.50 | 429.00 | 100.79 | 33,196 |
| 2021-12-29 | 416.50 | 429.00 | 415.00 | 423.50 | 99.500 | 107,304 |
| 2021-12-28 | 410.00 | 418.00 | 407.00 | 416.50 | 97.855 | 99,976 |
| 2021-12-27 | 406.00 | 414.00 | 402.00 | 407.50 | 95.741 | 143,308 |
| 2021-12-23 | 384.00 | 408.50 | 384.00 | 406.00 | 95.389 | 118,128 |
| 2021-12-22 | 373.00 | 383.00 | 373.00 | 382.00 | 89.750 | 53,220 |
| 2021-12-21 | 362.50 | 387.50 | 362.00 | 376.50 | 88.458 | 145,068 |
| 2021-12-20 | 364.00 | 367.00 | 359.00 | 362.00 | 85.051 | 55,124 |
| 2021-12-17 | 368.00 | 368.00 | 354.50 | 363.00 | 85.286 | 48,544 |
| 2021-12-16 | 360.00 | 371.50 | 358.00 | 362.00 | 85.051 | 106,460 |
| 2021-12-15 | 375.00 | 375.00 | 351.50 | 364.00 | 85.521 | 101,068 |
| 2021-12-14 | 370.00 | 371.00 | 358.00 | 362.00 | 85.051 | 147,204 |
| 2021-12-13 | 366.00 | 372.00 | 364.00 | 370.00 | 86.930 | 78,208 |
| 2021-12-10 | 365.50 | 368.00 | 356.50 | 366.00 | 85.991 | 172,980 |
| 2021-12-09 | 363.50 | 366.50 | 360.00 | 366.00 | 85.991 | 61,808 |
| 2021-12-08 | 366.00 | 369.00 | 357.50 | 363.50 | 85.403 | 72,540 |
| 2021-12-07 | 349.00 | 364.50 | 349.00 | 363.50 | 85.403 | 41,768 |
| 2021-12-06 | 355.00 | 361.00 | 348.00 | 349.00 | 81.997 | 66,844 |
| 2021-12-03 | 364.00 | 370.50 | 357.50 | 357.50 | 83.994 | 99,108 |
| 2021-12-02 | 370.00 | 373.50 | 360.50 | 364.50 | 85.638 | 100,952 |
| 2021-12-01 | 377.00 | 380.00 | 364.00 | 377.50 | 88.693 | 101,556 |
| 2021-11-30 | 346.00 | 378.00 | 346.00 | 370.50 | 87.048 | 1,935,748 |
| 2021-11-29 | 347.50 | 359.50 | 341.50 | 352.50 | 82.819 | 180,476 |
| 2021-11-26 | 340.00 | 353.50 | 338.00 | 348.00 | 81.762 | 164,908 |
| 2021-11-25 | 360.00 | 366.00 | 354.50 | 358.00 | 84.111 | 145,752 |
| 2021-11-24 | 376.50 | 376.50 | 341.00 | 360.00 | 84.581 | 273,436 |
| 2021-11-23 | 381.50 | 381.50 | 365.50 | 365.50 | 85.873 | 127,412 |
| 2021-11-22 | 387.50 | 394.00 | 381.00 | 381.00 | 89.515 | 207,484 |
| 2021-11-19 | 398.50 | 399.50 | 388.50 | 391.50 | 91.982 | 99,212 |
| 2021-11-18 | 385.50 | 402.50 | 385.00 | 398.50 | 93.626 | 110,088 |
| 2021-11-17 | 376.50 | 388.00 | 375.00 | 385.50 | 90.572 | 428,724 |
| 2021-11-16 | 376.00 | 377.00 | 370.00 | 376.00 | 88.340 | 54,448 |
| 2021-11-15 | 384.00 | 384.00 | 371.50 | 376.00 | 88.340 | 535,976 |
| 2021-11-12 | 357.00 | 381.00 | 357.00 | 377.00 | 88.575 | 425,356 |
| 2021-11-11 | 352.00 | 357.00 | 347.00 | 357.00 | 83.876 | 235,472 |
| 2021-11-10 | 353.00 | 355.00 | 345.50 | 352.00 | 82.701 | 63,028 |
| 2021-11-09 | 354.00 | 355.50 | 351.50 | 355.00 | 83.406 | 450,572 |
| 2021-11-08 | 345.50 | 354.50 | 342.50 | 354.00 | 83.171 | 126,892 |
| 2021-11-05 | 351.00 | 353.00 | 345.50 | 345.50 | 81.174 | 20,936 |
| 2021-11-04 | 342.50 | 353.50 | 342.00 | 351.00 | 82.466 | 75,356 |
| 2021-11-03 | 339.00 | 343.50 | 333.50 | 342.50 | 80.469 | 92,192 |
| 2021-11-02 | 349.00 | 349.50 | 336.00 | 338.50 | 79.530 | 346,276 |
| 2021-11-01 | 360.00 | 368.00 | 345.00 | 349.00 | 81.997 | 116,820 |
| 2021-10-29 | 351.50 | 377.50 | 349.00 | 355.50 | 83.524 | 1,214,748 |
| 2021-10-28 | 346.50 | 350.00 | 338.50 | 349.00 | 81.997 | 102,692 |
| 2021-10-27 | 357.00 | 357.00 | 344.00 | 347.00 | 81.527 | 108,540 |
| 2021-10-26 | 358.00 | 360.50 | 351.00 | 357.50 | 83.994 | 32,012 |
| 2021-10-25 | 358.00 | 358.50 | 352.00 | 358.00 | 84.111 | 53,824 |
| 2021-10-22 | 356.00 | 360.50 | 353.00 | 358.00 | 84.111 | 109,076 |
← NewerPage 21 of 21 · 1,258 trading days
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.