Addnode Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	123.00	124.40	119.20	120.20	113.87	94,990
2023-03-16	117.30	122.00	117.30	121.70	115.29	367,849
2023-03-15	118.40	118.50	114.90	117.30	111.12	210,078
2023-03-14	117.30	119.60	116.00	118.00	111.78	191,753
2023-03-13	119.00	120.10	113.80	117.20	111.03	204,621
2023-03-10	122.40	122.40	117.30	119.00	112.73	77,953
2023-03-09	121.40	123.20	119.70	122.70	116.24	70,829
2023-03-08	123.00	124.20	119.50	121.40	115.00	119,557
2023-03-07	122.40	125.20	121.60	123.40	116.90	1,337,604
2023-03-06	119.80	122.80	119.30	122.60	116.14	90,114
2023-03-03	120.50	121.00	118.60	119.70	113.39	198,264
2023-03-02	118.60	120.70	118.00	120.60	114.25	61,824
2023-03-01	117.10	121.00	117.10	119.50	113.20	170,776
2023-02-28	117.70	117.70	116.30	117.10	110.93	82,123
2023-02-27	116.80	118.80	115.30	118.10	111.88	100,646
2023-02-24	118.80	119.90	115.60	117.00	110.84	59,652
2023-02-23	118.40	120.60	117.90	118.80	112.54	54,728
2023-02-22	118.00	118.20	115.00	118.10	111.88	118,236
2023-02-21	121.80	123.10	118.10	118.10	111.88	120,007
2023-02-20	120.90	121.70	118.60	120.00	113.68	51,187
2023-02-17	121.40	121.50	118.80	120.80	114.44	131,439
2023-02-16	120.30	122.40	119.20	120.80	114.44	174,055
2023-02-15	118.90	119.90	117.80	119.90	113.58	44,657
2023-02-14	119.90	120.00	117.60	118.10	111.88	153,034
2023-02-13	115.50	118.90	115.50	118.10	111.88	238,831
2023-02-10	116.00	116.70	113.50	115.40	109.32	88,894
2023-02-09	116.00	117.40	115.10	117.00	110.84	77,788
2023-02-08	115.40	116.90	115.30	115.60	109.51	133,001
2023-02-07	115.30	116.40	114.30	115.00	108.94	80,580
2023-02-06	114.10	116.00	111.90	115.40	109.32	114,993
2023-02-03	119.00	121.00	112.90	117.20	111.03	201,613
2023-02-02	109.70	118.60	108.00	118.30	112.07	276,852
2023-02-01	103.00	107.70	103.00	107.20	101.55	287,233
2023-01-31	104.90	105.00	103.70	104.00	98.521	49,138
2023-01-30	106.00	106.10	104.10	104.90	99.374	54,907
2023-01-27	106.40	107.10	105.40	106.60	100.98	44,055
2023-01-26	106.50	106.90	104.40	106.40	100.79	75,940
2023-01-25	109.00	109.00	105.60	106.40	100.79	118,334
2023-01-24	110.10	111.40	108.60	109.00	103.26	113,387
2023-01-23	107.30	110.70	107.30	110.00	104.20	89,010
2023-01-20	106.00	107.40	105.50	107.10	101.46	38,878
2023-01-19	109.00	109.00	105.30	105.70	100.13	76,604
2023-01-18	107.70	110.50	107.70	108.30	102.59	127,439
2023-01-17	108.50	109.30	106.10	107.70	102.03	259,014
2023-01-16	107.80	109.80	107.50	108.30	102.59	83,141
2023-01-13	105.80	108.10	104.70	107.50	101.84	43,537
2023-01-12	104.20	107.20	102.90	105.50	99.942	157,536
2023-01-11	100.90	104.40	96.000	104.10	98.616	223,579
2023-01-10	102.60	103.00	100.80	102.30	96.911	41,625
2023-01-09	99.700	102.60	99.700	102.60	97.195	69,386
2023-01-05	100.50	100.70	99.850	100.10	94.826	49,784
2023-01-04	100.00	100.50	97.850	100.30	95.016	145,193
2023-01-03	98.500	100.20	97.500	99.650	94.400	51,990
2023-01-02	98.450	99.800	97.950	98.450	93.263	48,451
2022-12-30	99.300	99.300	98.200	98.400	93.216	30,004
2022-12-29	97.800	99.200	96.950	98.950	93.737	43,032
2022-12-28	99.100	99.700	97.450	97.800	92.648	32,272
2022-12-27	98.100	99.550	97.700	99.100	93.879	32,893
2022-12-23	96.700	98.600	96.350	98.100	92.932	79,371
2022-12-22	98.450	98.650	96.500	97.100	91.984	40,812

← NewerPage 16 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.