Addnode Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	111.00	111.00	108.80	109.80	107.19	392,364
2025-10-31	109.40	111.20	108.40	111.00	108.36	41,901
2025-10-30	108.60	110.80	108.60	109.40	106.80	62,884
2025-10-29	112.20	112.20	109.60	109.80	107.19	142,586
2025-10-28	113.40	114.80	112.20	112.20	109.53	227,102
2025-10-27	114.80	116.40	110.80	113.40	110.70	173,546
2025-10-24	112.40	117.80	107.40	114.20	111.48	303,218
2025-10-23	113.00	113.60	110.80	113.60	110.90	114,352
2025-10-22	114.00	114.00	111.00	112.60	109.92	239,031
2025-10-21	111.20	114.20	110.00	114.00	111.29	67,348
2025-10-20	112.00	113.60	110.60	111.00	108.36	108,184
2025-10-17	111.60	111.60	108.00	109.20	106.60	51,754
2025-10-16	113.60	113.60	111.00	111.60	108.94	56,373
2025-10-15	112.40	113.80	111.60	112.20	109.53	119,450
2025-10-14	112.20	116.00	110.80	111.80	109.14	178,524
2025-10-13	108.00	111.40	107.60	110.00	107.38	69,237
2025-10-10	111.60	111.80	107.40	107.40	104.84	79,135
2025-10-09	109.60	111.00	108.00	110.00	107.38	144,587
2025-10-08	107.20	114.80	107.20	109.80	107.19	211,604
2025-10-07	102.80	102.80	101.20	101.60	99.181	57,072
2025-10-06	102.40	103.60	101.80	102.20	99.767	80,646
2025-10-03	102.00	103.00	100.60	102.60	100.16	137,230
2025-10-02	103.80	105.00	101.60	101.80	99.376	162,978
2025-10-01	105.00	105.00	101.80	103.40	100.94	104,922
2025-09-30	104.20	105.20	102.80	105.00	102.50	160,548
2025-09-29	105.20	105.80	104.40	105.00	102.50	48,173
2025-09-26	106.60	107.00	104.20	104.60	102.11	249,781
2025-09-25	107.80	108.00	106.20	107.00	104.45	516,209
2025-09-24	110.60	110.60	107.80	108.00	105.43	81,563
2025-09-23	116.40	117.20	110.40	110.60	107.97	68,697
2025-09-22	116.00	120.80	115.80	116.00	113.24	158,077
2025-09-19	118.40	118.40	113.00	115.60	112.85	228,056
2025-09-18	116.80	118.60	115.00	117.00	114.21	146,415
2025-09-17	113.40	114.60	112.80	113.80	111.09	24,121
2025-09-16	114.80	116.40	113.40	113.40	110.70	33,689
2025-09-15	115.00	116.60	114.60	114.80	112.07	245,902
2025-09-12	112.80	116.00	112.80	115.00	112.26	59,186
2025-09-11	114.40	115.60	112.60	113.40	110.70	101,064
2025-09-10	115.20	116.80	114.20	114.20	111.48	102,651
2025-09-09	115.40	116.20	113.40	114.80	112.07	626,167
2025-09-08	115.20	116.20	113.60	115.60	112.85	41,962
2025-09-05	112.00	115.60	112.00	115.00	112.26	79,648
2025-09-04	113.00	113.80	112.00	112.00	109.33	72,128
2025-09-03	111.00	113.00	111.00	112.60	109.92	116,020
2025-09-02	114.60	114.80	109.80	111.00	108.36	168,378
2025-09-01	113.60	115.20	113.00	114.20	111.48	168,839
2025-08-29	111.40	114.40	110.80	113.00	110.31	190,990
2025-08-28	110.40	112.20	110.00	111.40	108.75	61,293
2025-08-27	110.00	110.60	108.40	109.80	107.19	47,931
2025-08-26	110.40	111.20	109.40	110.00	107.38	55,149
2025-08-25	109.40	111.80	108.60	111.20	108.55	123,184
2025-08-22	109.00	109.80	107.80	108.60	106.01	82,387
2025-08-21	106.80	108.60	105.80	108.20	105.62	96,684
2025-08-20	107.80	107.80	106.20	106.60	104.06	425,838
2025-08-19	107.40	108.60	107.20	107.80	105.23	100,360
2025-08-18	108.00	108.60	105.80	106.40	103.87	161,810
2025-08-15	109.40	109.60	107.80	108.00	105.43	55,304
2025-08-14	109.00	110.20	108.40	108.80	106.21	39,184
2025-08-13	108.80	109.80	108.00	108.80	106.21	59,479
2025-08-12	111.00	112.00	108.40	109.20	106.60	54,219

← NewerPage 5 of 22 · 1,261 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.