Addnode Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	36.700	38.550	36.700	38.200	38.200	638,195
2026-07-24	35.150	36.350	35.150	36.200	36.200	299,256
2026-07-23	36.500	36.500	35.100	35.150	35.150	299,835
2026-07-22	36.750	37.000	35.850	36.500	36.500	340,851
2026-07-21	37.200	37.250	36.100	36.450	36.450	418,194
2026-07-20	37.300	38.150	36.550	37.150	37.150	387,443
2026-07-17	36.250	37.700	36.200	37.150	37.150	1,254,215
2026-07-16	36.150	37.100	34.700	36.250	36.250	1,871,775
2026-07-15	43.750	43.850	30.950	36.150	36.150	4,571,082
2026-07-14	44.000	44.150	42.050	43.500	43.500	431,068
2026-07-13	43.100	44.350	42.900	43.900	43.900	303,407
2026-07-10	43.200	43.600	42.700	43.050	43.050	256,693
2026-07-09	43.050	43.550	42.200	43.000	43.000	248,743
2026-07-08	44.550	44.550	42.450	42.800	42.800	264,115
2026-07-07	44.350	45.700	44.350	44.550	44.550	361,448
2026-07-06	44.850	45.350	43.750	44.150	44.150	294,780
2026-07-03	44.100	45.250	44.050	44.400	44.400	446,170
2026-07-02	41.750	44.500	41.500	44.000	44.000	632,104
2026-07-01	41.250	41.700	39.800	41.600	41.600	665,871
2026-06-30	42.350	42.350	40.950	41.000	41.000	216,159
2026-06-29	42.300	43.000	41.950	42.050	42.050	302,617
2026-06-26	42.750	42.750	41.250	42.200	42.200	271,326
2026-06-25	41.750	43.150	41.100	42.600	42.600	354,901
2026-06-24	41.750	41.950	41.050	41.550	41.550	425,434
2026-06-23	41.150	42.300	40.800	41.700	41.700	385,907
2026-06-22	41.650	41.700	40.350	41.250	41.250	249,801
2026-06-18	42.400	42.450	41.150	41.500	41.500	1,072,955
2026-06-17	43.150	43.400	41.850	42.250	42.250	294,646
2026-06-16	43.250	43.700	42.550	43.150	43.150	329,809
2026-06-15	43.500	44.600	43.150	43.150	43.150	480,584
2026-06-12	43.100	43.550	42.350	43.050	43.050	401,539
2026-06-11	44.150	44.200	42.600	42.700	42.700	689,507
2026-06-10	46.400	46.550	44.050	44.400	44.400	476,289
2026-06-09	47.000	47.000	45.900	46.050	46.050	341,534
2026-06-08	47.150	47.850	46.600	47.000	47.000	429,035
2026-06-05	47.950	51.100	47.250	47.800	47.800	915,766
2026-06-04	46.700	49.050	46.500	47.950	47.950	763,595
2026-06-03	46.500	48.700	46.000	46.500	46.500	656,113
2026-06-02	48.500	49.300	46.250	46.350	46.350	659,364
2026-06-01	47.150	48.700	47.000	48.050	48.050	489,831
2026-05-29	47.300	47.800	45.800	46.600	46.600	3,654,359
2026-05-28	47.400	48.050	46.850	47.300	47.300	438,433
2026-05-27	47.700	48.500	46.550	47.400	47.400	668,423
2026-05-26	48.700	48.800	47.250	47.650	47.650	385,965
2026-05-25	48.500	49.800	48.500	48.900	48.900	363,162
2026-05-22	48.750	49.500	46.900	48.100	48.100	413,843
2026-05-21	48.400	49.400	47.850	48.300	48.300	429,989
2026-05-20	48.250	49.100	47.150	48.500	48.500	335,979
2026-05-19	46.250	48.400	46.250	47.950	47.950	804,956
2026-05-18	46.000	46.600	44.450	45.800	45.800	605,650
2026-05-15	45.950	46.750	45.350	45.850	45.850	425,857
2026-05-13	45.850	46.050	45.050	45.550	45.550	580,674
2026-05-12	46.500	46.500	45.550	45.700	45.700	484,523
2026-05-11	47.000	47.100	45.900	46.600	46.600	513,817
2026-05-08	47.050	47.450	46.450	46.850	46.850	595,801
2026-05-07	48.650	49.050	47.650	48.300	47.150	664,055
2026-05-06	47.950	49.050	47.500	48.000	46.857	671,615
2026-05-05	49.100	49.600	46.500	47.250	46.125	727,933
2026-05-04	48.300	49.900	47.350	48.900	47.736	1,130,429
2026-04-30	48.500	49.800	47.250	47.850	46.711	981,997

← NewerPage 2 of 21 · 1,260 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.