Addnode Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 123.00 | 124.10 | 120.00 | 120.20 | 115.75 | 99,329 |
| 2024-05-28 | 123.70 | 125.20 | 122.60 | 123.10 | 118.54 | 74,917 |
| 2024-05-27 | 122.00 | 125.00 | 121.10 | 123.70 | 119.12 | 229,136 |
| 2024-05-24 | 123.90 | 123.90 | 120.40 | 120.40 | 115.94 | 43,905 |
| 2024-05-23 | 120.40 | 124.40 | 120.40 | 123.90 | 119.31 | 56,601 |
| 2024-05-22 | 121.00 | 122.00 | 119.90 | 120.40 | 115.94 | 57,123 |
| 2024-05-21 | 120.40 | 122.00 | 120.10 | 120.60 | 116.13 | 50,520 |
| 2024-05-20 | 118.00 | 120.70 | 117.60 | 120.10 | 115.65 | 64,679 |
| 2024-05-17 | 113.90 | 118.50 | 113.60 | 118.30 | 113.92 | 53,887 |
| 2024-05-16 | 113.90 | 115.70 | 113.80 | 114.50 | 110.26 | 44,117 |
| 2024-05-15 | 114.00 | 115.40 | 113.90 | 115.00 | 110.74 | 107,851 |
| 2024-05-14 | 113.00 | 114.30 | 112.00 | 114.00 | 109.78 | 53,793 |
| 2024-05-13 | 115.60 | 115.60 | 113.00 | 113.10 | 108.91 | 37,707 |
| 2024-05-10 | 114.00 | 115.00 | 113.70 | 115.00 | 110.74 | 114,124 |
| 2024-05-08 | 115.00 | 115.00 | 113.10 | 114.00 | 109.78 | 57,434 |
| 2024-05-07 | 115.40 | 115.40 | 113.20 | 114.90 | 109.68 | 86,991 |
| 2024-05-06 | 114.70 | 115.50 | 113.50 | 114.60 | 109.40 | 43,155 |
| 2024-05-03 | 114.80 | 115.40 | 113.10 | 114.70 | 109.49 | 63,239 |
| 2024-05-02 | 116.00 | 116.00 | 113.80 | 114.10 | 108.92 | 101,709 |
| 2024-04-30 | 114.10 | 115.60 | 113.90 | 114.60 | 109.40 | 58,679 |
| 2024-04-29 | 115.20 | 115.90 | 113.90 | 114.80 | 109.59 | 161,339 |
| 2024-04-26 | 114.20 | 115.80 | 110.80 | 114.90 | 109.68 | 168,122 |
| 2024-04-25 | 114.00 | 121.00 | 112.00 | 114.00 | 108.82 | 465,715 |
| 2024-04-24 | 108.80 | 109.50 | 106.50 | 108.00 | 103.10 | 275,098 |
| 2024-04-23 | 112.50 | 113.60 | 108.60 | 108.60 | 103.67 | 229,920 |
| 2024-04-22 | 115.00 | 115.00 | 107.90 | 114.00 | 108.82 | 637,970 |
| 2024-04-19 | 115.00 | 116.90 | 113.20 | 116.20 | 110.92 | 102,137 |
| 2024-04-18 | 115.70 | 116.80 | 114.00 | 116.80 | 111.50 | 81,362 |
| 2024-04-17 | 116.00 | 117.30 | 115.10 | 115.70 | 110.45 | 94,666 |
| 2024-04-16 | 114.00 | 115.70 | 112.00 | 115.30 | 110.06 | 67,709 |
| 2024-04-15 | 115.90 | 117.20 | 114.00 | 116.10 | 110.83 | 172,420 |
| 2024-04-12 | 119.00 | 121.40 | 115.70 | 116.10 | 110.83 | 112,361 |
| 2024-04-11 | 118.00 | 118.40 | 114.90 | 117.40 | 112.07 | 178,074 |
| 2024-04-10 | 118.00 | 119.00 | 114.90 | 116.40 | 111.11 | 103,551 |
| 2024-04-09 | 117.10 | 119.70 | 116.50 | 117.20 | 111.88 | 224,660 |
| 2024-04-08 | 114.90 | 117.60 | 114.60 | 117.10 | 111.78 | 111,975 |
| 2024-04-05 | 115.70 | 116.00 | 113.60 | 114.90 | 109.68 | 186,348 |
| 2024-04-04 | 115.80 | 117.80 | 115.40 | 117.80 | 112.45 | 94,633 |
| 2024-04-03 | 116.60 | 117.10 | 112.20 | 115.80 | 110.54 | 113,877 |
| 2024-04-02 | 114.40 | 117.80 | 114.40 | 116.60 | 111.30 | 121,073 |
| 2024-03-28 | 114.40 | 115.40 | 113.20 | 114.40 | 109.20 | 45,753 |
| 2024-03-27 | 113.90 | 115.60 | 113.40 | 114.40 | 109.20 | 72,722 |
| 2024-03-26 | 112.30 | 114.10 | 111.50 | 113.60 | 108.44 | 89,760 |
| 2024-03-25 | 111.00 | 112.90 | 110.30 | 112.30 | 107.20 | 101,720 |
| 2024-03-22 | 111.50 | 113.20 | 110.20 | 113.00 | 107.87 | 133,099 |
| 2024-03-21 | 107.50 | 111.50 | 107.50 | 111.50 | 106.44 | 102,224 |
| 2024-03-20 | 107.00 | 108.80 | 106.70 | 107.30 | 102.43 | 75,975 |
| 2024-03-19 | 105.70 | 107.10 | 104.00 | 107.00 | 102.14 | 164,854 |
| 2024-03-18 | 104.60 | 107.70 | 104.40 | 105.70 | 100.90 | 560,509 |
| 2024-03-15 | 106.00 | 106.90 | 104.90 | 105.10 | 100.33 | 94,358 |
| 2024-03-14 | 106.40 | 108.00 | 105.20 | 106.10 | 101.28 | 92,809 |
| 2024-03-13 | 103.00 | 106.40 | 101.90 | 106.40 | 101.57 | 144,065 |
| 2024-03-12 | 102.30 | 102.60 | 100.80 | 102.30 | 97.654 | 191,621 |
| 2024-03-11 | 102.50 | 102.50 | 101.50 | 102.30 | 97.654 | 110,071 |
| 2024-03-08 | 102.50 | 102.90 | 101.50 | 102.50 | 97.845 | 202,234 |
| 2024-03-07 | 102.00 | 103.10 | 101.30 | 102.50 | 97.845 | 133,421 |
| 2024-03-06 | 102.10 | 103.90 | 102.10 | 103.00 | 98.322 | 95,757 |
| 2024-03-05 | 108.20 | 108.30 | 102.80 | 103.30 | 98.609 | 88,819 |
| 2024-03-04 | 109.20 | 110.10 | 107.50 | 107.80 | 102.90 | 126,040 |
| 2024-03-01 | 109.50 | 110.10 | 108.50 | 109.20 | 104.24 | 396,564 |
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.