Addnode Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	55.200	56.300	55.200	56.200	56.200	310,677
2026-10-16	55.700	56.600	55.000	55.100	55.100	259,811
2026-10-15	54.600	55.900	53.100	55.400	55.400	478,819
2026-10-14	54.400	55.800	54.400	54.700	54.700	451,468
2026-10-13	54.000	54.600	53.000	54.200	54.200	335,554
2026-10-12	54.100	54.800	53.600	54.000	54.000	268,239
2026-10-09	51.900	54.200	51.900	54.100	54.100	381,450
2026-10-08	51.600	51.900	51.000	51.000	51.000	322,010
2026-10-07	52.100	52.800	51.600	51.700	51.700	280,466
2026-10-06	52.000	53.400	52.000	52.500	52.500	437,142
2026-10-05	50.300	52.000	50.200	51.800	51.800	429,199
2026-10-02	51.100	51.700	50.200	50.300	50.300	271,513
2026-10-01	50.000	52.100	49.200	51.100	51.100	644,221
2026-09-30	50.500	50.700	49.050	49.800	49.800	441,666
2026-09-29	49.150	50.700	49.150	50.500	50.500	560,346
2026-09-28	49.400	49.700	48.150	48.650	48.650	514,662
2026-09-25	49.350	49.800	48.850	49.400	49.400	291,292
2026-09-24	50.300	50.700	49.100	49.100	49.100	389,928
2026-09-23	48.900	51.000	48.700	50.800	50.800	422,217
2026-09-22	49.600	50.500	48.150	48.650	48.650	456,788
2026-09-21	49.500	50.800	48.950	49.800	49.800	563,557
2026-09-18	49.900	50.000	48.450	48.450	48.450	1,026,376
2026-09-17	47.750	50.200	47.650	50.100	50.100	539,528
2026-09-16	47.300	47.550	46.000	47.500	47.500	609,229
2026-09-15	47.900	47.900	45.700	47.300	47.300	451,323
2026-09-14	49.050	50.100	47.850	48.050	48.050	398,921
2026-09-11	47.150	48.500	46.800	48.450	48.450	246,414
2026-09-10	47.800	47.800	46.700	47.150	47.150	622,989
2026-09-09	48.200	48.800	47.300	47.450	47.450	444,234
2026-09-08	48.200	50.000	47.500	48.600	48.600	900,056
2026-09-07	47.900	49.250	47.250	48.200	48.200	522,808
2026-09-04	48.200	48.750	47.250	48.250	48.250	733,901
2026-09-03	47.700	48.950	46.850	48.200	48.200	776,492
2026-09-02	46.100	47.850	45.600	47.750	47.750	465,177
2026-09-01	46.300	46.650	45.600	46.300	46.300	547,726
2026-08-31	45.350	46.250	44.950	46.250	46.250	4,808,136
2026-08-28	45.650	46.150	45.000	45.550	45.550	511,691
2026-08-27	43.650	45.750	43.650	45.650	45.650	527,331
2026-08-26	43.550	43.700	42.700	43.650	43.650	303,237
2026-08-25	42.550	43.750	42.200	43.600	43.600	391,973
2026-08-24	41.500	42.800	41.000	42.650	42.650	385,301
2026-08-21	41.900	42.200	41.550	41.700	41.700	213,052
2026-08-20	41.400	42.000	40.450	41.950	41.950	320,567
2026-08-19	40.500	41.500	39.550	41.450	41.450	382,507
2026-08-18	39.400	41.700	39.150	40.650	40.650	851,671
2026-08-17	40.350	40.500	38.950	39.450	39.450	353,040
2026-08-14	39.000	41.350	39.000	39.950	39.950	539,533
2026-08-13	40.400	40.700	38.500	38.750	38.750	560,444
2026-08-12	41.250	41.500	40.350	40.400	40.400	195,701
2026-08-11	42.000	42.000	40.600	41.250	41.250	213,250
2026-08-10	42.200	42.250	41.300	41.650	41.650	269,275
2026-08-07	41.250	43.150	41.150	42.200	42.200	639,217
2026-08-06	40.400	41.500	40.100	41.300	41.300	377,460
2026-08-05	40.200	40.900	39.650	40.400	40.400	384,127
2026-08-04	39.000	40.450	38.750	40.200	40.200	492,947
2026-08-03	38.700	39.950	38.300	38.900	38.900	402,779
2026-07-31	39.000	39.000	38.250	38.250	38.250	315,371
2026-07-30	40.050	40.300	38.700	38.700	38.700	306,023
2026-07-29	39.650	41.000	39.550	40.350	40.350	489,477
2026-07-28	38.300	39.750	38.200	39.550	39.550	486,000

Page 1 of 2 · 66 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.