Addnode Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 400.50 | 405.00 | 396.50 | 402.00 | 94.449 | 160,148 |
| 2022-04-06 | 405.50 | 407.00 | 395.00 | 400.50 | 94.096 | 91,568 |
| 2022-04-05 | 404.00 | 417.00 | 402.50 | 405.50 | 95.271 | 166,672 |
| 2022-04-04 | 387.50 | 407.50 | 386.50 | 403.50 | 94.801 | 84,300 |
| 2022-04-01 | 385.50 | 390.50 | 382.00 | 387.50 | 91.042 | 49,512 |
| 2022-03-31 | 382.00 | 391.50 | 381.00 | 385.50 | 90.572 | 78,796 |
| 2022-03-30 | 378.00 | 382.50 | 372.00 | 382.50 | 89.867 | 63,260 |
| 2022-03-29 | 362.00 | 383.50 | 357.50 | 378.00 | 88.810 | 87,992 |
| 2022-03-28 | 351.50 | 365.00 | 348.50 | 362.00 | 85.051 | 200,792 |
| 2022-03-25 | 350.50 | 360.00 | 347.50 | 354.50 | 83.289 | 113,784 |
| 2022-03-24 | 353.50 | 359.50 | 343.00 | 350.00 | 82.232 | 206,060 |
| 2022-03-23 | 372.00 | 374.00 | 356.00 | 359.00 | 84.346 | 93,920 |
| 2022-03-22 | 380.00 | 380.00 | 365.00 | 371.00 | 87.165 | 67,824 |
| 2022-03-21 | 369.50 | 379.50 | 360.00 | 374.00 | 87.870 | 168,324 |
| 2022-03-18 | 386.00 | 386.00 | 367.00 | 369.50 | 86.813 | 3,341,856 |
| 2022-03-17 | 379.00 | 386.00 | 371.50 | 377.00 | 88.575 | 975,344 |
| 2022-03-16 | 372.00 | 378.50 | 363.50 | 378.50 | 88.927 | 463,496 |
| 2022-03-15 | 363.50 | 363.50 | 349.00 | 353.50 | 83.054 | 129,540 |
| 2022-03-14 | 367.00 | 376.50 | 363.50 | 363.50 | 85.403 | 2,708,468 |
| 2022-03-11 | 378.00 | 381.50 | 357.50 | 365.50 | 85.873 | 355,224 |
| 2022-03-10 | 367.00 | 376.00 | 362.00 | 362.00 | 85.051 | 151,432 |
| 2022-03-09 | 350.50 | 370.50 | 350.50 | 367.00 | 86.226 | 187,044 |
| 2022-03-08 | 361.00 | 374.00 | 344.50 | 350.00 | 82.232 | 468,224 |
| 2022-03-07 | 360.00 | 364.00 | 345.00 | 363.00 | 85.286 | 488,684 |
| 2022-03-04 | 381.50 | 381.50 | 361.00 | 363.50 | 85.403 | 124,368 |
| 2022-03-03 | 385.50 | 392.00 | 377.00 | 381.00 | 89.515 | 107,172 |
| 2022-03-02 | 378.00 | 390.00 | 371.50 | 385.50 | 90.572 | 369,280 |
| 2022-03-01 | 378.50 | 381.50 | 369.00 | 377.00 | 88.575 | 126,672 |
| 2022-02-28 | 379.50 | 389.00 | 367.00 | 381.50 | 89.632 | 173,292 |
| 2022-02-25 | 385.00 | 397.00 | 368.50 | 390.00 | 91.629 | 243,684 |
| 2022-02-24 | 348.00 | 386.00 | 348.00 | 384.00 | 90.220 | 186,060 |
| 2022-02-23 | 375.50 | 396.00 | 375.00 | 392.00 | 92.099 | 169,612 |
| 2022-02-22 | 359.50 | 379.00 | 347.50 | 376.00 | 88.340 | 484,280 |
| 2022-02-21 | 359.00 | 366.00 | 354.00 | 360.50 | 84.698 | 377,052 |
| 2022-02-18 | 375.50 | 376.50 | 343.00 | 350.50 | 82.349 | 457,252 |
| 2022-02-17 | 388.50 | 395.50 | 380.50 | 382.00 | 89.750 | 87,220 |
| 2022-02-16 | 392.50 | 398.00 | 385.00 | 392.50 | 92.217 | 82,544 |
| 2022-02-15 | 383.00 | 393.00 | 383.00 | 392.50 | 92.217 | 83,052 |
| 2022-02-14 | 382.00 | 388.50 | 374.00 | 383.00 | 89.985 | 194,660 |
| 2022-02-11 | 395.00 | 400.50 | 389.50 | 396.00 | 93.039 | 66,500 |
| 2022-02-10 | 392.00 | 403.50 | 383.50 | 397.00 | 93.274 | 73,796 |
| 2022-02-09 | 405.00 | 405.00 | 380.50 | 392.00 | 92.099 | 97,024 |
| 2022-02-08 | 397.00 | 397.00 | 367.50 | 379.00 | 89.045 | 148,716 |
| 2022-02-07 | 377.00 | 390.50 | 366.50 | 388.50 | 91.277 | 144,208 |
| 2022-02-04 | 375.50 | 398.00 | 371.50 | 377.00 | 88.575 | 174,292 |
| 2022-02-03 | 380.00 | 380.50 | 362.50 | 366.00 | 85.991 | 73,204 |
| 2022-02-02 | 375.00 | 381.50 | 370.50 | 380.00 | 89.280 | 101,992 |
| 2022-02-01 | 365.00 | 372.00 | 362.50 | 369.00 | 86.696 | 74,628 |
| 2022-01-31 | 346.00 | 363.50 | 345.50 | 360.00 | 84.581 | 39,944 |
| 2022-01-28 | 339.50 | 350.00 | 336.00 | 347.00 | 81.527 | 72,480 |
| 2022-01-27 | 341.00 | 356.50 | 335.00 | 339.50 | 79.765 | 59,432 |
| 2022-01-26 | 343.50 | 351.50 | 341.00 | 341.00 | 80.117 | 95,576 |
| 2022-01-25 | 345.00 | 349.00 | 331.50 | 343.50 | 80.704 | 137,564 |
| 2022-01-24 | 365.00 | 365.00 | 338.50 | 340.50 | 80.000 | 179,600 |
| 2022-01-21 | 368.00 | 371.00 | 360.00 | 371.00 | 87.165 | 61,012 |
| 2022-01-20 | 363.00 | 370.50 | 351.50 | 368.00 | 86.461 | 80,000 |
| 2022-01-19 | 358.00 | 364.50 | 353.00 | 364.00 | 85.521 | 624,784 |
| 2022-01-18 | 381.50 | 381.50 | 355.00 | 360.00 | 84.581 | 159,468 |
| 2022-01-17 | 380.50 | 387.00 | 379.00 | 381.50 | 89.632 | 103,884 |
| 2022-01-14 | 402.00 | 402.00 | 384.50 | 386.00 | 90.690 | 86,696 |
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.