Addnode Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	98.450	98.650	96.500	97.100	91.984	40,812
2022-12-21	98.450	98.450	96.300	98.150	92.979	106,830
2022-12-20	95.500	97.700	94.800	97.000	91.890	66,963
2022-12-19	99.500	99.600	96.900	96.900	91.795	49,518
2022-12-16	100.20	100.20	98.000	99.200	93.974	99,777
2022-12-15	102.60	102.60	100.10	100.10	94.826	37,667
2022-12-14	103.70	104.50	100.70	103.70	98.237	74,306
2022-12-13	102.40	107.00	101.20	104.10	98.616	91,424
2022-12-12	102.70	103.00	101.20	102.40	97.005	34,149
2022-12-09	102.20	103.40	101.30	103.00	97.574	46,676
2022-12-08	101.90	102.30	100.70	102.00	96.626	37,913
2022-12-07	102.10	103.30	100.70	101.60	96.247	105,807
2022-12-06	108.90	108.90	102.80	103.40	97.953	204,244
2022-12-05	108.00	108.90	106.60	108.00	102.31	87,776
2022-12-02	106.00	108.70	104.70	108.00	102.31	77,009
2022-12-01	103.00	105.50	103.00	105.20	99.658	293,405
2022-11-30	101.20	102.60	101.20	101.90	96.532	128,791
2022-11-29	103.90	104.00	101.10	101.20	95.868	198,798
2022-11-28	103.60	103.60	101.50	102.50	97.100	57,360
2022-11-25	105.00	105.00	103.50	103.60	98.142	92,631
2022-11-24	104.90	106.40	104.10	105.00	99.468	40,422
2022-11-23	105.00	105.90	102.30	104.20	98.710	235,618
2022-11-22	104.30	105.50	103.90	104.70	99.184	76,074
2022-11-21	104.00	104.40	101.20	104.30	98.805	39,130
2022-11-18	103.30	105.00	101.70	104.20	98.710	50,947
2022-11-17	102.40	104.00	100.90	102.60	97.195	50,984
2022-11-16	103.90	104.20	101.50	103.30	97.858	50,265
2022-11-15	103.90	104.70	102.60	103.90	98.426	168,221
2022-11-14	102.10	103.50	100.60	103.40	97.953	301,043
2022-11-11	104.40	104.40	101.10	103.20	97.763	90,420
2022-11-10	96.450	101.80	94.100	101.80	96.437	120,928
2022-11-09	97.500	97.500	95.150	96.450	91.369	27,443
2022-11-08	95.000	97.300	94.700	96.650	91.558	51,128
2022-11-07	95.550	96.000	94.150	94.700	89.711	49,291
2022-11-04	92.200	94.950	92.200	94.800	89.806	22,696
2022-11-03	95.000	96.050	92.400	92.800	87.911	153,801
2022-11-02	96.450	97.450	95.550	96.250	91.179	74,441
2022-11-01	95.000	97.350	93.500	96.000	90.942	165,638
2022-10-31	99.700	100.80	96.200	96.200	91.132	119,198
2022-10-28	94.000	99.450	93.950	98.100	92.932	176,441
2022-10-27	88.700	90.450	87.850	90.150	85.401	274,772
2022-10-26	88.500	89.600	86.450	88.700	84.027	313,631
2022-10-25	85.500	89.100	84.850	88.350	83.695	87,885
2022-10-24	81.950	85.600	81.950	85.000	80.522	30,641
2022-10-21	81.300	82.700	80.300	81.950	77.633	37,682
2022-10-20	80.500	82.000	80.200	81.300	77.017	45,839
2022-10-19	84.450	84.450	80.400	81.300	77.017	76,837
2022-10-18	85.000	85.450	83.550	83.800	79.385	41,626
2022-10-17	81.800	84.750	81.150	83.800	79.385	52,916
2022-10-14	81.000	89.000	81.000	81.800	77.491	77,729
2022-10-13	80.900	82.400	76.600	80.800	76.543	217,376
2022-10-12	78.950	82.050	78.950	80.200	75.975	55,073
2022-10-11	79.500	80.250	78.450	79.900	75.691	212,695
2022-10-10	78.650	81.000	78.500	79.950	75.738	126,833
2022-10-07	83.800	84.000	80.000	80.300	76.070	39,019
2022-10-06	85.000	85.500	82.750	83.000	78.627	54,391
2022-10-05	86.950	86.950	82.200	83.200	78.817	36,035
2022-10-04	81.100	84.650	80.250	84.450	80.001	51,904
2022-10-03	77.400	78.950	73.400	78.950	74.791	698,203
2022-09-30	77.000	77.700	75.800	77.450	73.370	92,251

← NewerPage 17 of 22 · 1,263 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.