Addnode Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	80.700	80.700	75.750	76.950	72.896	77,194
2022-09-28	79.300	79.400	74.500	79.400	75.217	432,332
2022-09-27	79.250	80.400	77.700	78.900	74.743	104,207
2022-09-26	79.400	80.950	78.800	79.250	75.075	115,569
2022-09-23	82.000	82.500	78.550	80.800	76.543	122,756
2022-09-22	83.600	85.250	82.000	82.000	77.680	68,098
2022-09-21	87.100	90.100	85.450	86.250	81.706	60,085
2022-09-20	91.000	93.800	86.400	86.550	81.990	92,299
2022-09-19	93.600	93.650	90.050	91.000	86.206	178,184
2022-09-16	98.150	98.150	91.950	95.200	90.185	175,220
2022-09-15	101.40	101.40	96.700	98.150	92.979	96,519
2022-09-14	100.00	101.30	98.950	100.20	94.921	47,955
2022-09-13	101.90	102.40	99.300	100.50	95.205	232,727
2022-09-12	100.80	103.00	100.80	101.90	96.532	71,870
2022-09-09	100.00	102.30	99.900	100.80	95.490	73,801
2022-09-08	98.000	100.60	97.550	100.40	95.111	99,558
2022-09-07	99.950	100.00	97.900	99.000	93.784	134,992
2022-09-06	99.800	101.20	96.500	99.950	94.684	238,778
2022-09-05	98.700	99.250	95.750	99.000	93.784	48,408
2022-09-02	98.300	99.500	93.250	99.150	93.926	173,354
2022-09-01	97.700	98.500	94.900	96.300	91.227	481,097
2022-08-31	95.300	98.750	95.300	97.700	92.553	54,714
2022-08-30	95.350	96.100	94.000	95.300	90.279	104,892
2022-08-29	94.400	95.000	92.000	93.750	88.811	83,944
2022-08-26	95.950	97.350	94.050	94.400	89.427	242,828
2022-08-25	94.000	95.350	93.400	95.250	90.232	73,378
2022-08-24	95.100	95.100	92.600	94.000	89.048	43,270
2022-08-23	95.000	96.150	93.750	94.500	89.521	39,395
2022-08-22	99.250	99.550	94.950	95.600	90.564	43,238
2022-08-19	100.50	100.50	98.700	99.150	93.926	20,454
2022-08-18	100.60	100.90	98.650	100.50	95.205	151,388
2022-08-17	101.90	101.90	98.900	99.300	94.069	61,460
2022-08-16	102.40	104.00	100.60	102.00	96.626	46,343
2022-08-15	106.70	107.70	103.50	103.60	98.142	89,890
2022-08-12	104.40	106.80	104.40	106.40	100.79	22,913
2022-08-11	106.80	108.70	105.70	106.10	100.51	50,680
2022-08-10	102.50	107.20	101.50	107.20	101.55	164,073
2022-08-09	104.90	106.40	103.20	103.20	97.763	53,795
2022-08-08	103.00	105.60	103.00	105.10	99.563	23,720
2022-08-05	106.70	108.00	102.70	103.30	97.858	57,367
2022-08-04	105.00	107.70	104.50	107.00	101.36	66,159
2022-08-03	103.00	105.70	103.00	105.00	99.468	64,596
2022-08-02	106.30	106.30	102.80	103.80	98.331	103,465
2022-08-01	104.00	107.60	104.00	106.30	100.70	70,839
2022-07-29	105.20	106.60	105.00	105.40	99.847	66,762
2022-07-28	105.40	106.20	103.30	105.20	99.658	35,999
2022-07-27	101.60	104.70	101.60	103.50	98.047	50,578
2022-07-26	102.80	103.70	101.30	101.60	96.247	59,555
2022-07-25	102.60	104.20	101.60	103.00	97.574	92,283
2022-07-22	103.90	105.80	102.80	105.40	99.847	83,141
2022-07-21	100.00	103.90	99.600	103.60	98.142	176,363
2022-07-20	99.700	103.50	98.550	100.80	95.490	227,750
2022-07-19	100.00	100.40	95.950	99.200	93.974	274,629
2022-07-18	96.750	100.90	95.350	100.90	95.584	185,871
2022-07-15	88.000	91.300	79.300	91.300	86.490	315,311
2022-07-14	86.600	88.100	85.950	88.000	83.364	66,240
2022-07-13	89.700	90.600	86.100	87.950	83.317	36,222
2022-07-12	87.000	89.700	86.150	89.700	84.974	34,820
2022-07-11	88.750	89.000	86.400	87.800	83.174	28,154
2022-07-08	89.200	89.200	86.600	88.750	84.074	28,539

← NewerPage 18 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.