Addnode Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	95.000	95.900	82.300	83.000	81.024	419,020
2026-02-02	85.300	88.100	84.400	86.800	84.733	95,511
2026-01-30	85.700	86.100	84.800	85.700	83.660	120,600
2026-01-29	88.700	88.700	85.600	85.900	83.855	221,956
2026-01-28	90.100	90.200	88.300	89.000	86.881	95,652
2026-01-27	90.700	91.200	89.700	90.000	87.857	62,092
2026-01-26	91.500	91.600	89.100	90.700	88.541	428,886
2026-01-23	89.800	91.700	89.500	91.600	89.419	68,171
2026-01-22	88.700	89.800	88.100	89.500	87.369	129,434
2026-01-21	88.600	88.800	87.000	88.100	86.002	77,024
2026-01-20	88.200	89.200	87.000	88.600	86.491	63,753
2026-01-19	91.000	91.000	87.900	88.200	86.100	152,682
2026-01-16	93.500	94.100	91.000	92.200	90.005	106,430
2026-01-15	91.100	93.500	90.700	93.500	91.274	141,085
2026-01-14	93.800	94.100	90.800	91.700	89.517	124,468
2026-01-13	93.900	94.200	92.400	93.700	91.469	78,927
2026-01-12	95.500	95.600	93.600	94.200	91.957	117,535
2026-01-09	94.500	95.900	93.900	95.500	93.226	64,527
2026-01-08	96.200	96.200	94.100	94.500	92.250	40,263
2026-01-07	94.400	97.700	94.300	96.200	93.910	110,463
2026-01-05	93.000	93.900	93.000	93.100	90.883	26,214
2026-01-02	96.900	97.000	92.500	93.000	90.786	65,220
2025-12-30	97.200	97.200	96.300	96.900	94.593	77,430
2025-12-29	95.800	97.600	95.500	97.400	95.081	51,693
2025-12-23	96.300	96.900	95.400	95.500	93.226	43,729
2025-12-22	94.500	96.700	93.800	96.300	94.007	83,051
2025-12-19	97.300	97.500	94.300	94.500	92.250	204,735
2025-12-18	96.500	97.100	96.000	96.900	94.593	84,145
2025-12-17	96.700	97.200	96.000	96.600	94.300	82,686
2025-12-16	97.000	97.500	95.600	97.100	94.788	287,124
2025-12-15	98.500	99.300	97.000	97.600	95.276	55,874
2025-12-12	98.600	100.20	98.300	98.800	96.448	70,380
2025-12-11	96.500	100.00	95.900	99.000	96.643	107,166
2025-12-10	97.000	97.000	95.600	96.600	94.300	199,962
2025-12-09	96.400	97.500	96.200	97.000	94.691	155,818
2025-12-08	98.800	98.900	96.400	96.800	94.495	154,268
2025-12-05	98.000	100.00	98.000	99.400	97.033	68,630
2025-12-04	97.900	99.000	97.300	98.000	95.667	328,179
2025-12-03	99.500	99.600	97.200	98.000	95.667	70,956
2025-12-02	99.300	100.00	98.300	98.700	96.350	57,785
2025-12-01	98.500	99.800	97.200	99.500	97.131	464,954
2025-11-28	100.00	100.60	98.400	98.600	96.252	187,705
2025-11-27	99.400	101.20	99.300	100.00	97.619	91,713
2025-11-26	101.40	101.80	99.300	99.300	96.936	76,796
2025-11-25	102.80	102.80	99.000	100.40	98.010	50,546
2025-11-24	99.100	101.20	99.000	100.40	98.010	96,193
2025-11-21	97.800	99.800	96.800	99.100	96.741	71,413
2025-11-20	98.600	100.20	98.000	98.500	96.155	37,963
2025-11-19	97.500	99.100	96.800	98.200	95.862	62,827
2025-11-18	99.300	99.300	97.400	97.700	95.374	61,022
2025-11-17	102.40	103.20	99.500	99.800	97.424	48,351
2025-11-14	102.80	102.80	100.80	102.80	100.35	52,989
2025-11-13	105.00	105.80	103.20	103.20	100.74	29,843
2025-11-12	105.00	105.80	104.00	105.00	102.50	37,854
2025-11-11	103.00	105.00	103.00	104.40	101.91	30,280
2025-11-10	101.80	104.80	101.80	103.00	100.55	165,403
2025-11-07	105.00	105.00	101.40	101.80	99.376	97,892
2025-11-06	106.00	106.40	103.60	103.60	101.13	40,843
2025-11-05	107.80	108.00	105.80	106.20	103.67	152,986
2025-11-04	109.00	109.40	106.60	107.80	105.23	195,711

← NewerPage 4 of 5 · 251 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.