Addnode Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 108.00 | 108.70 | 106.40 | 107.50 | 103.52 | 46,047 |
| 2024-08-22 | 108.50 | 109.00 | 107.10 | 108.00 | 104.00 | 55,830 |
| 2024-08-21 | 109.00 | 109.40 | 107.60 | 108.80 | 104.77 | 42,223 |
| 2024-08-20 | 107.30 | 108.80 | 107.20 | 107.30 | 103.33 | 43,650 |
| 2024-08-19 | 106.60 | 107.80 | 105.50 | 107.30 | 103.33 | 31,977 |
| 2024-08-16 | 105.90 | 106.80 | 105.50 | 106.60 | 102.65 | 25,055 |
| 2024-08-15 | 102.60 | 106.20 | 102.40 | 105.90 | 101.98 | 347,302 |
| 2024-08-14 | 103.30 | 104.30 | 102.60 | 103.00 | 99.186 | 31,613 |
| 2024-08-13 | 102.60 | 104.30 | 102.20 | 103.30 | 99.475 | 55,426 |
| 2024-08-12 | 103.70 | 104.30 | 102.10 | 102.60 | 98.801 | 30,350 |
| 2024-08-09 | 101.90 | 104.00 | 101.60 | 103.70 | 99.860 | 35,465 |
| 2024-08-08 | 103.60 | 103.70 | 101.60 | 101.90 | 98.126 | 73,382 |
| 2024-08-07 | 102.30 | 105.00 | 102.30 | 103.60 | 99.763 | 96,229 |
| 2024-08-06 | 101.00 | 103.60 | 100.50 | 102.30 | 98.512 | 42,524 |
| 2024-08-05 | 100.00 | 101.30 | 97.850 | 100.80 | 97.067 | 136,299 |
| 2024-08-02 | 103.30 | 104.10 | 100.70 | 103.30 | 99.475 | 93,210 |
| 2024-08-01 | 107.30 | 107.30 | 103.10 | 103.30 | 99.475 | 36,670 |
| 2024-07-31 | 105.30 | 107.80 | 105.20 | 106.30 | 102.36 | 102,720 |
| 2024-07-30 | 104.90 | 106.40 | 104.20 | 105.40 | 101.50 | 42,655 |
| 2024-07-29 | 106.00 | 107.80 | 104.10 | 104.30 | 100.44 | 28,137 |
| 2024-07-26 | 105.00 | 106.50 | 103.30 | 106.00 | 102.07 | 43,831 |
| 2024-07-25 | 104.40 | 104.70 | 102.30 | 104.60 | 100.73 | 54,493 |
| 2024-07-24 | 110.00 | 110.00 | 104.60 | 105.40 | 101.50 | 74,305 |
| 2024-07-23 | 107.00 | 109.10 | 107.00 | 107.90 | 103.90 | 47,674 |
| 2024-07-22 | 108.30 | 109.00 | 106.70 | 107.90 | 103.90 | 40,999 |
| 2024-07-19 | 110.40 | 110.40 | 106.10 | 108.30 | 104.29 | 53,598 |
| 2024-07-18 | 109.70 | 111.00 | 106.20 | 110.40 | 106.31 | 165,284 |
| 2024-07-17 | 108.30 | 110.10 | 106.80 | 109.60 | 105.54 | 129,483 |
| 2024-07-16 | 109.70 | 111.50 | 108.40 | 109.10 | 105.06 | 113,913 |
| 2024-07-15 | 115.00 | 115.10 | 107.40 | 109.80 | 105.73 | 263,838 |
| 2024-07-12 | 131.00 | 132.70 | 113.40 | 115.10 | 110.84 | 493,040 |
| 2024-07-11 | 128.20 | 131.70 | 127.80 | 131.50 | 126.63 | 45,678 |
| 2024-07-10 | 129.80 | 130.00 | 127.70 | 128.10 | 123.36 | 32,536 |
| 2024-07-09 | 131.50 | 132.50 | 128.00 | 129.70 | 124.90 | 89,752 |
| 2024-07-08 | 132.60 | 133.30 | 128.10 | 132.30 | 127.40 | 172,715 |
| 2024-07-05 | 128.30 | 131.10 | 126.50 | 128.90 | 124.13 | 58,308 |
| 2024-07-04 | 127.40 | 128.00 | 126.00 | 127.40 | 122.68 | 40,847 |
| 2024-07-03 | 127.50 | 128.20 | 125.90 | 127.50 | 122.78 | 52,001 |
| 2024-07-02 | 125.20 | 128.00 | 124.50 | 127.50 | 122.78 | 69,093 |
| 2024-07-01 | 123.90 | 125.10 | 122.60 | 125.10 | 120.47 | 95,219 |
| 2024-06-28 | 122.50 | 123.90 | 121.50 | 121.90 | 117.39 | 52,213 |
| 2024-06-27 | 122.10 | 122.90 | 120.40 | 122.50 | 117.96 | 30,971 |
| 2024-06-26 | 121.50 | 123.40 | 119.90 | 121.30 | 116.81 | 41,921 |
| 2024-06-25 | 120.00 | 122.20 | 119.20 | 121.50 | 117.00 | 54,991 |
| 2024-06-24 | 124.80 | 124.80 | 119.90 | 119.90 | 115.46 | 40,699 |
| 2024-06-20 | 120.90 | 124.80 | 120.00 | 124.60 | 119.99 | 393,170 |
| 2024-06-19 | 118.80 | 120.80 | 117.70 | 120.00 | 115.56 | 36,818 |
| 2024-06-18 | 117.00 | 119.00 | 116.70 | 118.80 | 114.40 | 34,822 |
| 2024-06-17 | 114.50 | 117.60 | 113.50 | 117.60 | 113.25 | 60,693 |
| 2024-06-14 | 117.50 | 118.00 | 114.30 | 114.50 | 110.26 | 63,206 |
| 2024-06-13 | 123.10 | 123.10 | 117.50 | 117.50 | 113.15 | 106,364 |
| 2024-06-12 | 118.20 | 124.00 | 118.20 | 123.20 | 118.64 | 302,161 |
| 2024-06-11 | 120.90 | 123.20 | 120.10 | 121.40 | 116.90 | 55,439 |
| 2024-06-10 | 119.90 | 122.90 | 119.00 | 121.00 | 116.52 | 80,003 |
| 2024-06-07 | 120.00 | 121.40 | 118.70 | 119.80 | 115.36 | 65,757 |
| 2024-06-05 | 115.40 | 118.30 | 114.90 | 118.10 | 113.73 | 37,389 |
| 2024-06-04 | 119.50 | 120.00 | 114.60 | 115.40 | 111.13 | 51,290 |
| 2024-06-03 | 122.00 | 122.20 | 116.50 | 119.40 | 114.98 | 189,425 |
| 2024-05-31 | 119.70 | 122.50 | 117.60 | 121.20 | 116.71 | 2,452,101 |
| 2024-05-30 | 123.90 | 123.90 | 119.00 | 121.00 | 116.52 | 106,837 |
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.