Addnode Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 111.20 | 112.00 | 110.40 | 110.80 | 108.16 | 42,531 |
| 2025-08-08 | 112.00 | 112.00 | 110.60 | 111.20 | 108.55 | 79,337 |
| 2025-08-07 | 109.60 | 113.40 | 109.60 | 112.00 | 109.33 | 1,064,760 |
| 2025-08-06 | 112.00 | 113.20 | 108.60 | 109.60 | 106.99 | 51,814 |
| 2025-08-05 | 111.00 | 113.80 | 110.80 | 113.00 | 110.31 | 88,189 |
| 2025-08-04 | 110.00 | 111.60 | 110.00 | 111.20 | 108.55 | 35,992 |
| 2025-08-01 | 112.20 | 113.00 | 109.20 | 110.20 | 107.58 | 62,311 |
| 2025-07-31 | 110.80 | 113.20 | 110.40 | 112.40 | 109.72 | 82,343 |
| 2025-07-30 | 113.00 | 114.40 | 110.80 | 111.20 | 108.55 | 53,483 |
| 2025-07-29 | 112.60 | 114.60 | 112.60 | 112.80 | 110.11 | 61,530 |
| 2025-07-28 | 112.00 | 113.60 | 111.60 | 112.20 | 109.53 | 45,511 |
| 2025-07-25 | 113.20 | 113.40 | 110.60 | 111.80 | 109.14 | 83,670 |
| 2025-07-24 | 112.80 | 115.60 | 112.00 | 113.60 | 110.90 | 75,055 |
| 2025-07-23 | 116.80 | 116.80 | 115.00 | 115.60 | 112.85 | 50,891 |
| 2025-07-22 | 115.40 | 116.80 | 114.20 | 114.20 | 111.48 | 76,154 |
| 2025-07-21 | 116.60 | 117.00 | 115.40 | 116.00 | 113.24 | 32,310 |
| 2025-07-18 | 117.80 | 118.20 | 116.60 | 116.60 | 113.82 | 52,592 |
| 2025-07-17 | 116.00 | 118.00 | 116.00 | 117.80 | 115.00 | 103,672 |
| 2025-07-16 | 115.60 | 116.60 | 113.80 | 115.00 | 112.26 | 93,869 |
| 2025-07-15 | 118.00 | 119.20 | 113.00 | 115.80 | 113.04 | 280,146 |
| 2025-07-14 | 119.20 | 127.00 | 112.60 | 119.80 | 116.95 | 406,193 |
| 2025-07-11 | 120.00 | 120.60 | 118.60 | 119.80 | 116.95 | 154,956 |
| 2025-07-10 | 117.40 | 120.20 | 116.60 | 120.20 | 117.34 | 88,468 |
| 2025-07-09 | 117.60 | 118.60 | 116.40 | 117.40 | 114.60 | 59,161 |
| 2025-07-08 | 117.60 | 118.00 | 116.20 | 117.00 | 114.21 | 96,762 |
| 2025-07-07 | 116.00 | 118.20 | 115.60 | 117.40 | 114.60 | 141,101 |
| 2025-07-04 | 115.80 | 116.20 | 114.40 | 116.00 | 113.24 | 56,374 |
| 2025-07-03 | 112.80 | 115.60 | 112.40 | 115.20 | 112.46 | 88,942 |
| 2025-07-02 | 111.40 | 112.40 | 109.80 | 111.80 | 109.14 | 70,484 |
| 2025-07-01 | 110.80 | 111.40 | 109.40 | 110.20 | 107.58 | 65,473 |
| 2025-06-30 | 111.60 | 111.80 | 110.40 | 110.80 | 108.16 | 58,951 |
| 2025-06-27 | 108.20 | 112.00 | 108.20 | 111.20 | 108.55 | 306,569 |
| 2025-06-26 | 108.80 | 109.60 | 106.80 | 108.00 | 105.43 | 94,806 |
| 2025-06-25 | 107.00 | 109.60 | 106.60 | 107.60 | 105.04 | 141,475 |
| 2025-06-24 | 105.00 | 107.20 | 104.80 | 106.40 | 103.87 | 167,529 |
| 2025-06-23 | 102.00 | 105.00 | 101.60 | 104.20 | 101.72 | 88,245 |
| 2025-06-19 | 104.20 | 104.40 | 102.00 | 102.80 | 100.35 | 464,542 |
| 2025-06-18 | 101.80 | 104.40 | 101.20 | 104.00 | 101.52 | 55,887 |
| 2025-06-17 | 102.00 | 104.00 | 101.20 | 102.20 | 99.767 | 65,189 |
| 2025-06-16 | 104.00 | 104.60 | 100.80 | 103.00 | 100.55 | 135,322 |
| 2025-06-13 | 101.00 | 104.00 | 99.100 | 104.00 | 101.52 | 310,804 |
| 2025-06-12 | 101.60 | 102.80 | 98.800 | 101.80 | 99.376 | 170,524 |
| 2025-06-11 | 103.80 | 104.00 | 101.20 | 102.20 | 99.767 | 718,266 |
| 2025-06-10 | 103.60 | 105.40 | 102.60 | 103.20 | 100.74 | 138,071 |
| 2025-06-09 | 102.00 | 105.20 | 101.40 | 103.40 | 100.94 | 143,629 |
| 2025-06-05 | 103.00 | 104.20 | 101.80 | 102.20 | 99.767 | 61,964 |
| 2025-06-04 | 103.20 | 104.80 | 102.40 | 103.00 | 100.55 | 61,937 |
| 2025-06-03 | 106.20 | 106.20 | 101.60 | 102.20 | 99.767 | 126,560 |
| 2025-06-02 | 102.40 | 103.40 | 101.00 | 102.00 | 99.571 | 81,314 |
| 2025-05-30 | 103.40 | 105.00 | 99.500 | 102.80 | 100.35 | 556,335 |
| 2025-05-28 | 102.20 | 103.40 | 102.00 | 102.80 | 100.35 | 240,568 |
| 2025-05-27 | 100.00 | 102.60 | 98.800 | 102.00 | 99.571 | 180,895 |
| 2025-05-26 | 96.200 | 100.20 | 96.000 | 100.20 | 97.814 | 102,844 |
| 2025-05-23 | 89.800 | 98.700 | 89.800 | 96.200 | 93.910 | 354,219 |
| 2025-05-22 | 92.400 | 92.700 | 89.500 | 89.800 | 87.662 | 314,226 |
| 2025-05-21 | 93.100 | 93.500 | 91.600 | 92.300 | 90.102 | 50,246 |
| 2025-05-20 | 92.000 | 93.100 | 91.500 | 92.900 | 90.688 | 87,749 |
| 2025-05-19 | 94.400 | 94.500 | 90.900 | 92.400 | 90.200 | 92,747 |
| 2025-05-16 | 96.000 | 96.200 | 94.000 | 94.700 | 92.445 | 158,314 |
| 2025-05-15 | 94.900 | 98.000 | 93.700 | 96.200 | 93.910 | 264,433 |
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.