Addnode Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	129.10	132.80	128.40	132.30	126.29	428,446
2023-06-15	126.60	128.20	125.40	127.80	122.00	1,513,571
2023-06-14	128.60	128.60	123.20	126.60	120.85	127,235
2023-06-13	126.00	128.50	126.00	126.70	120.95	135,423
2023-06-12	125.30	127.60	124.80	124.90	119.23	178,542
2023-06-09	125.10	125.60	123.60	125.20	119.51	728,055
2023-06-08	123.70	125.40	120.60	125.00	119.32	91,665
2023-06-07	129.00	129.40	124.00	124.90	119.23	188,632
2023-06-05	127.70	129.30	125.80	129.00	123.14	92,542
2023-06-02	123.00	135.70	123.00	128.30	122.47	620,160
2023-06-01	119.70	120.40	116.90	118.10	112.74	765,810
2023-05-31	117.00	118.80	116.30	117.00	111.69	259,038
2023-05-30	119.50	119.50	116.20	117.00	111.69	173,144
2023-05-29	118.90	120.20	118.60	119.30	113.88	41,111
2023-05-26	118.20	119.20	115.10	118.80	113.40	101,294
2023-05-25	123.20	123.20	117.60	117.70	112.35	53,172
2023-05-24	125.10	125.10	119.60	120.90	115.41	80,731
2023-05-23	127.50	128.30	124.30	125.20	119.51	83,845
2023-05-22	127.80	128.40	125.70	128.10	122.28	215,970
2023-05-19	124.80	128.00	124.80	127.40	121.61	81,511
2023-05-17	124.40	125.80	124.10	124.80	119.13	26,678
2023-05-16	126.70	127.00	123.60	124.40	118.75	73,657
2023-05-15	126.20	127.00	124.70	126.20	120.47	39,979
2023-05-12	128.00	128.00	124.40	125.60	119.90	321,274
2023-05-11	124.20	126.90	123.80	126.70	120.95	63,447
2023-05-10	122.90	124.50	121.40	123.10	117.51	163,231
2023-05-09	123.00	124.50	120.00	122.50	116.94	112,243
2023-05-08	132.50	133.40	121.50	123.00	117.41	179,051
2023-05-05	130.40	132.50	130.00	132.50	126.48	112,231
2023-05-04	130.40	131.60	128.40	131.30	124.38	110,755
2023-05-03	132.00	132.00	129.70	130.40	123.53	138,631
2023-05-02	130.10	132.50	130.00	131.40	124.48	109,718
2023-04-28	130.00	133.00	128.10	130.10	123.25	140,209
2023-04-27	126.00	129.00	125.30	128.70	121.92	66,401
2023-04-26	124.00	126.00	121.10	125.90	119.27	106,420
2023-04-25	123.80	124.60	122.90	124.00	117.47	57,241
2023-04-24	123.90	124.30	122.40	123.60	117.09	44,758
2023-04-21	124.00	124.50	122.20	124.20	117.66	52,327
2023-04-20	127.00	127.00	123.20	123.90	117.37	637,051
2023-04-19	127.40	127.40	125.20	126.30	119.65	107,547
2023-04-18	127.60	128.50	126.70	127.40	120.69	504,332
2023-04-17	128.90	129.60	125.60	127.50	120.78	76,962
2023-04-14	125.00	127.80	124.90	127.60	120.88	118,378
2023-04-13	122.40	125.30	122.00	125.00	118.41	212,906
2023-04-12	121.00	122.50	120.20	122.40	115.95	74,691
2023-04-11	121.20	121.80	119.90	120.00	113.68	101,651
2023-04-06	120.10	121.10	119.10	120.20	113.87	70,537
2023-04-05	120.00	121.70	119.00	120.00	113.68	220,574
2023-04-04	122.90	124.40	122.60	123.70	117.18	116,478
2023-04-03	125.20	125.20	121.90	122.40	115.95	65,686
2023-03-31	124.00	125.20	123.20	124.70	118.13	130,497
2023-03-30	119.20	124.00	119.20	124.00	117.47	211,360
2023-03-29	118.20	119.50	117.80	118.80	112.54	212,616
2023-03-28	121.30	121.30	116.70	117.40	111.22	76,002
2023-03-27	117.40	119.50	116.90	119.50	113.20	757,356
2023-03-24	119.90	119.90	115.20	117.00	110.84	92,801
2023-03-23	117.90	119.90	116.80	119.90	113.58	124,652
2023-03-22	121.60	121.60	117.70	118.00	111.78	79,671
2023-03-21	120.80	122.80	120.50	121.30	114.91	62,039
2023-03-20	119.70	121.90	114.60	120.80	114.44	127,332

← NewerPage 15 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.