Addnode Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	108.30	109.90	107.70	108.50	103.57	3,055,050
2024-02-28	109.70	109.90	107.10	108.30	103.38	162,355
2024-02-27	112.00	112.30	109.40	109.70	104.72	105,329
2024-02-26	113.00	114.50	111.80	112.10	107.01	70,925
2024-02-23	114.70	115.00	113.10	113.40	108.25	75,891
2024-02-22	112.20	113.90	112.00	113.50	108.35	59,975
2024-02-21	112.00	113.70	110.40	111.00	105.96	127,602
2024-02-20	112.00	113.20	110.40	111.60	106.53	109,401
2024-02-19	112.60	113.90	110.50	112.00	106.91	103,688
2024-02-16	110.90	113.90	110.40	113.20	108.06	266,291
2024-02-15	109.80	110.70	108.50	110.60	105.58	172,619
2024-02-14	105.70	108.70	105.20	108.40	103.48	213,894
2024-02-13	106.10	107.60	103.20	105.90	101.09	224,671
2024-02-12	107.20	107.60	105.90	106.10	101.28	133,807
2024-02-09	110.30	110.80	106.60	107.20	102.33	181,350
2024-02-08	107.70	110.20	107.70	109.90	104.91	435,112
2024-02-07	109.80	111.30	107.50	107.70	102.81	214,756
2024-02-06	108.20	110.50	106.30	109.80	104.81	186,502
2024-02-05	103.30	108.10	102.60	107.80	102.90	447,801
2024-02-02	96.350	106.00	95.700	103.20	98.513	646,348
2024-02-01	93.950	94.800	92.950	93.550	89.302	209,780
2024-01-31	94.650	95.300	91.800	93.950	89.683	112,672
2024-01-30	94.850	96.750	94.050	94.650	90.352	238,925
2024-01-29	92.850	94.250	91.000	93.300	89.063	92,918
2024-01-26	91.350	93.300	89.600	92.850	88.633	112,296
2024-01-25	89.600	91.650	88.800	91.350	87.202	114,823
2024-01-24	87.050	89.800	87.000	89.600	85.531	74,632
2024-01-23	85.400	87.800	85.400	86.900	82.954	159,328
2024-01-22	82.450	85.850	82.450	85.850	81.951	87,733
2024-01-19	82.450	83.000	81.650	81.950	78.228	42,938
2024-01-18	82.200	83.000	81.550	82.550	78.801	218,642
2024-01-17	84.500	84.950	81.500	82.250	78.515	527,205
2024-01-16	87.050	88.650	85.750	86.000	82.095	203,256
2024-01-15	86.000	86.350	85.100	85.300	81.426	305,067
2024-01-12	83.250	86.250	82.400	86.000	82.095	290,080
2024-01-11	82.350	83.300	81.200	81.650	77.942	79,899
2024-01-10	84.150	84.450	81.600	82.350	78.610	76,869
2024-01-09	83.950	84.450	82.500	83.650	79.851	127,329
2024-01-08	81.050	84.100	81.050	83.950	80.138	193,276
2024-01-05	82.700	84.200	81.350	82.900	79.135	56,473
2024-01-04	81.750	83.850	81.750	83.800	79.994	149,948
2024-01-03	83.150	83.150	81.350	81.750	78.038	258,379
2024-01-02	85.350	85.800	83.350	83.800	79.994	69,353
2023-12-29	85.800	86.500	84.250	85.300	81.426	131,940
2023-12-28	85.500	85.900	83.750	84.950	81.092	54,566
2023-12-27	84.500	85.900	84.500	85.750	81.856	54,488
2023-12-22	84.550	85.000	83.100	84.500	80.663	89,274
2023-12-21	83.400	84.650	81.950	84.500	80.663	157,386
2023-12-20	83.400	83.500	81.350	82.950	79.183	83,365
2023-12-19	81.700	84.000	81.500	82.950	79.183	122,334
2023-12-18	80.950	81.050	79.000	81.050	77.369	99,753
2023-12-15	78.000	81.600	78.000	80.950	77.274	178,450
2023-12-14	73.300	80.900	73.300	79.650	76.033	338,686
2023-12-13	71.750	73.350	71.750	72.850	69.542	87,741
2023-12-12	72.500	73.200	71.200	71.600	68.348	121,087
2023-12-11	73.300	73.500	72.300	73.200	69.876	127,343
2023-12-08	74.450	75.850	72.400	73.150	69.828	157,145
2023-12-07	73.800	74.400	72.850	74.250	70.878	130,570
2023-12-06	72.900	74.300	71.500	73.800	70.449	575,406
2023-12-05	72.900	73.000	72.100	72.900	69.589	129,785

← NewerPage 12 of 21 · 1,257 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.