Addnode Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	74.600	75.200	72.500	72.900	69.589	156,499
2023-12-01	74.900	76.800	74.550	74.600	71.212	449,480
2023-11-30	75.700	76.500	73.150	75.700	72.262	1,688,849
2023-11-29	75.500	77.000	75.500	76.000	72.549	163,957
2023-11-28	75.900	75.900	73.800	74.950	71.546	122,038
2023-11-27	77.100	77.200	74.200	75.750	72.310	112,948
2023-11-24	79.300	79.300	76.700	77.250	73.742	105,686
2023-11-23	81.000	81.000	79.500	79.500	75.890	148,229
2023-11-22	80.100	81.050	78.150	80.450	76.797	245,423
2023-11-21	80.050	80.450	79.350	79.550	75.937	94,173
2023-11-20	77.200	79.950	76.400	79.000	75.412	94,924
2023-11-17	77.300	78.150	77.000	77.200	73.694	78,547
2023-11-16	77.350	78.500	76.100	77.300	73.790	127,174
2023-11-15	78.350	79.400	76.550	77.250	73.742	244,441
2023-11-14	73.850	78.650	73.850	78.350	74.792	386,639
2023-11-13	72.850	73.950	70.350	73.700	70.353	131,236
2023-11-10	73.000	73.700	72.050	72.850	69.542	160,638
2023-11-09	73.250	74.050	71.850	73.600	70.258	110,712
2023-11-08	72.250	73.100	71.800	72.300	69.017	185,398
2023-11-07	68.850	72.400	68.750	71.750	68.492	151,502
2023-11-06	67.850	69.600	67.800	68.850	65.723	103,718
2023-11-03	66.850	68.050	66.100	67.150	64.101	59,961
2023-11-02	66.850	69.500	66.650	66.850	63.814	208,408
2023-11-01	69.750	69.750	66.500	67.000	63.957	173,620
2023-10-31	68.850	69.850	66.250	69.450	66.296	197,968
2023-10-30	70.300	71.050	68.100	68.450	65.342	280,792
2023-10-27	65.000	70.500	64.000	70.300	67.107	289,816
2023-10-26	69.950	70.000	67.900	68.750	65.628	127,226
2023-10-25	68.900	69.750	66.950	69.000	65.867	251,944
2023-10-24	66.500	69.050	66.500	68.800	65.676	221,107
2023-10-23	66.000	66.850	64.600	66.550	63.528	149,325
2023-10-20	67.050	68.000	65.650	67.000	63.957	170,116
2023-10-19	66.500	67.700	66.200	66.750	63.719	102,231
2023-10-18	68.250	68.400	65.650	67.250	64.196	309,299
2023-10-17	67.950	68.550	67.000	68.250	65.151	114,662
2023-10-16	68.650	69.300	66.800	67.700	64.626	234,167
2023-10-13	69.500	69.800	68.000	68.650	65.532	134,927
2023-10-12	71.250	72.450	69.400	70.000	66.821	332,693
2023-10-11	71.000	72.500	70.000	70.750	67.537	242,636
2023-10-10	65.700	69.150	65.700	68.800	65.676	899,254
2023-10-09	64.550	66.200	63.150	65.700	62.716	253,033
2023-10-06	63.550	65.700	63.250	64.750	61.810	273,978
2023-10-05	63.600	64.350	62.900	63.550	60.664	429,943
2023-10-04	64.250	64.250	63.400	63.600	60.712	179,324
2023-10-03	64.800	65.150	64.250	64.750	61.810	104,886
2023-10-02	66.750	66.850	64.150	65.000	62.048	597,286
2023-09-29	65.350	67.400	65.350	66.750	63.719	111,856
2023-09-28	64.150	65.750	64.150	65.400	62.430	112,459
2023-09-27	64.650	65.700	64.250	65.200	62.239	215,352
2023-09-26	66.900	66.900	64.650	64.850	61.905	259,574
2023-09-25	67.000	68.250	66.350	66.900	63.862	57,347
2023-09-22	67.000	68.350	66.500	67.000	63.957	144,808
2023-09-21	67.000	69.000	66.850	67.000	63.957	87,126
2023-09-20	67.400	69.250	67.400	68.800	65.676	92,204
2023-09-19	68.750	69.300	67.200	67.400	64.339	183,276
2023-09-18	69.900	70.050	66.850	68.800	65.676	1,265,848
2023-09-15	71.150	72.000	69.950	69.950	66.773	158,911
2023-09-14	69.900	71.150	69.000	70.550	67.346	100,931
2023-09-13	69.250	69.450	68.300	69.350	66.201	94,682
2023-09-12	73.000	73.000	69.400	69.750	66.582	82,568

← NewerPage 13 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.