Addnode Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	54.000	54.000	48.050	48.550	47.394	2,508,527
2026-04-28	72.500	72.500	53.500	53.800	52.519	3,327,211
2026-04-27	72.700	72.900	71.500	72.000	70.286	133,166
2026-04-24	72.400	73.500	71.600	72.800	71.067	65,429
2026-04-23	75.400	75.400	72.300	72.700	70.969	78,187
2026-04-22	75.800	76.500	74.900	75.100	73.312	81,012
2026-04-21	75.700	76.200	74.900	75.800	73.995	121,905
2026-04-20	75.600	76.300	74.900	75.400	73.605	161,388
2026-04-17	74.000	78.600	73.600	76.900	75.069	438,878
2026-04-16	69.900	74.100	68.900	73.700	71.945	305,485
2026-04-15	67.700	69.800	67.500	69.500	67.845	158,225
2026-04-14	67.000	68.500	65.400	67.500	65.893	160,864
2026-04-13	63.500	65.000	62.600	64.800	63.257	894,174
2026-04-10	62.100	65.300	62.100	63.500	61.988	147,522
2026-04-09	65.100	65.100	61.200	61.900	60.426	313,338
2026-04-08	67.100	68.600	65.100	65.300	63.745	155,210
2026-04-07	66.100	67.300	64.000	64.400	62.867	126,901
2026-04-02	66.400	66.400	65.000	65.700	64.136	69,203
2026-04-01	67.000	68.200	66.000	66.600	65.014	109,039
2026-03-31	64.600	67.100	64.200	66.200	64.624	380,907
2026-03-30	62.600	65.000	61.300	64.700	63.160	170,011
2026-03-27	63.000	63.000	61.400	62.500	61.012	200,699
2026-03-26	68.000	68.000	61.400	62.200	60.719	80,355
2026-03-25	61.600	63.300	61.600	62.300	60.817	298,255
2026-03-24	63.900	63.900	61.000	61.300	59.841	327,673
2026-03-23	62.600	65.500	61.200	63.900	62.379	143,187
2026-03-20	65.600	65.600	63.600	63.600	62.086	196,768
2026-03-19	66.400	66.600	64.700	64.900	63.355	122,280
2026-03-18	67.400	68.400	66.000	66.200	64.624	95,766
2026-03-17	67.400	68.000	66.100	66.900	65.307	120,418
2026-03-16	67.500	68.000	66.600	67.400	65.795	523,515
2026-03-13	67.800	68.700	67.000	68.300	66.674	231,923
2026-03-12	66.800	69.400	66.300	68.000	66.381	157,288
2026-03-11	66.100	68.600	65.400	67.500	65.893	331,950
2026-03-10	67.600	68.700	66.300	66.700	65.112	190,740
2026-03-09	67.700	68.600	66.900	67.100	65.502	208,571
2026-03-06	70.200	71.200	68.900	69.200	67.552	470,460
2026-03-05	69.200	70.800	68.100	69.500	67.845	408,119
2026-03-04	66.300	69.500	66.300	68.600	66.967	415,990
2026-03-03	68.100	68.100	65.700	66.200	64.624	491,998
2026-03-02	67.800	69.400	66.200	68.100	66.479	288,447
2026-02-27	67.900	69.600	66.500	69.400	67.748	523,286
2026-02-26	66.000	67.800	64.900	67.500	65.893	278,100
2026-02-25	65.500	66.200	64.400	65.800	64.233	385,133
2026-02-24	67.400	67.800	65.100	65.400	63.843	388,545
2026-02-23	70.000	70.000	67.400	67.400	65.795	118,179
2026-02-20	70.800	70.800	68.100	69.700	68.041	443,570
2026-02-19	70.500	71.800	69.600	70.900	69.212	602,083
2026-02-18	70.600	70.700	69.500	70.000	68.333	136,725
2026-02-17	70.300	72.000	69.500	70.300	68.626	132,503
2026-02-16	72.500	73.200	70.200	70.200	68.529	202,508
2026-02-13	71.500	73.000	71.000	72.400	70.676	295,488
2026-02-12	74.300	75.300	71.600	71.800	70.091	216,962
2026-02-11	77.800	77.800	73.900	74.200	72.433	261,076
2026-02-10	79.200	80.300	77.500	77.900	76.045	219,411
2026-02-09	81.200	82.100	79.000	79.200	77.314	102,891
2026-02-06	81.500	81.700	79.300	81.200	79.267	103,793
2026-02-05	83.000	84.000	81.400	81.600	79.657	127,108
2026-02-04	83.600	84.400	81.400	82.600	80.633	162,417
2026-02-03	95.000	95.900	82.300	83.000	81.024	419,020

← NewerPage 3 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.