Addnode Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	71.300	72.650	69.700	72.300	69.017	139,065
2023-09-08	70.050	71.700	69.800	71.300	68.062	231,422
2023-09-07	72.900	73.300	69.850	70.250	67.060	168,564
2023-09-06	74.850	74.850	67.550	73.000	69.685	1,892,425
2023-09-05	74.350	75.000	73.800	74.850	71.451	150,911
2023-09-04	73.800	74.950	73.450	74.750	71.355	238,236
2023-09-01	73.550	75.000	73.500	73.900	70.544	307,204
2023-08-31	74.150	74.700	71.750	74.300	70.926	869,711
2023-08-30	75.350	76.400	73.700	74.150	70.783	161,303
2023-08-29	75.250	75.750	72.900	75.350	71.928	203,839
2023-08-28	74.750	75.400	74.400	75.250	71.833	77,844
2023-08-25	74.000	75.100	72.400	74.500	71.117	106,033
2023-08-24	79.000	80.750	74.150	74.950	71.546	222,086
2023-08-23	78.350	78.950	76.250	78.450	74.887	129,086
2023-08-22	78.500	79.400	77.550	78.250	74.696	96,980
2023-08-21	77.650	78.800	77.650	78.100	74.553	78,822
2023-08-18	76.000	77.950	75.950	77.700	74.171	227,623
2023-08-17	78.500	78.700	76.300	77.100	73.599	91,622
2023-08-16	78.450	79.250	78.000	79.000	75.412	76,429
2023-08-15	79.350	79.350	76.800	78.450	74.887	282,019
2023-08-14	78.400	80.450	77.250	79.350	75.747	101,523
2023-08-11	80.000	80.500	78.400	78.450	74.887	100,912
2023-08-10	78.250	80.650	78.250	80.100	76.462	81,474
2023-08-09	76.150	79.250	76.150	78.100	74.553	123,618
2023-08-08	77.900	77.900	75.200	76.200	72.740	185,134
2023-08-07	78.100	79.100	77.250	78.100	74.553	73,983
2023-08-04	77.700	78.200	77.000	78.100	74.553	90,448
2023-08-03	78.250	78.600	77.000	77.950	74.410	472,237
2023-08-02	78.500	78.950	77.150	78.300	74.744	167,792
2023-08-01	79.600	79.750	78.350	78.650	75.078	131,735
2023-07-31	80.500	81.350	79.350	80.550	76.892	73,746
2023-07-28	81.500	81.500	79.800	80.000	76.367	111,604
2023-07-27	80.300	82.500	80.000	81.400	77.703	89,315
2023-07-26	82.700	82.700	79.750	80.350	76.701	119,350
2023-07-25	79.850	82.350	79.050	82.150	78.419	120,426
2023-07-24	79.500	81.700	79.500	79.800	76.176	123,345
2023-07-21	80.750	80.750	78.850	79.750	76.128	126,434
2023-07-20	80.100	83.850	79.300	80.750	77.083	198,596
2023-07-19	79.450	81.800	79.050	81.450	77.751	150,065
2023-07-18	79.350	80.450	78.000	79.250	75.651	287,098
2023-07-17	81.000	81.000	76.600	79.300	75.699	383,367
2023-07-14	84.200	85.000	78.600	82.000	78.276	374,783
2023-07-13	82.200	84.850	81.100	84.350	80.519	242,356
2023-07-12	80.050	82.500	79.450	82.200	78.467	167,452
2023-07-11	82.150	82.250	79.500	80.000	76.367	212,034
2023-07-10	82.250	82.700	80.250	80.950	77.274	194,248
2023-07-07	79.900	83.150	79.500	82.750	78.992	268,374
2023-07-06	80.600	81.400	78.500	79.900	76.272	333,801
2023-07-05	80.250	82.650	79.900	82.050	78.324	395,320
2023-07-04	82.000	82.300	78.800	82.000	78.276	988,929
2023-07-03	84.200	85.500	79.600	81.950	78.228	1,130,099
2023-06-30	121.90	125.40	80.600	83.500	79.708	1,890,234
2023-06-29	120.00	123.60	120.00	123.10	117.51	328,928
2023-06-28	122.20	122.20	113.30	121.00	115.51	426,180
2023-06-27	125.50	125.70	121.70	123.20	117.61	261,081
2023-06-26	125.00	127.10	122.90	125.50	119.80	142,705
2023-06-22	124.70	125.00	122.40	123.90	118.27	343,426
2023-06-21	126.80	126.80	124.00	124.70	119.04	537,067
2023-06-20	127.60	127.60	124.60	126.80	121.04	300,676
2023-06-19	131.90	131.90	127.80	128.00	122.19	105,367

← NewerPage 14 of 22 · 1,262 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.