Addnode Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	93.000	95.900	91.800	95.000	92.738	177,261
2025-05-13	89.000	93.800	88.400	93.500	91.274	161,113
2025-05-12	85.700	89.900	85.700	89.900	87.760	69,943
2025-05-09	83.500	86.700	83.500	85.300	83.269	77,914
2025-05-08	84.900	85.700	84.200	85.400	83.367	84,237
2025-05-07	82.500	85.300	82.500	84.900	81.756	833,674
2025-05-06	85.100	85.200	82.100	83.400	80.312	133,884
2025-05-05	88.300	88.800	85.800	86.000	82.815	85,636
2025-05-02	87.000	90.000	86.600	88.500	85.223	255,510
2025-04-30	83.100	84.100	82.000	83.500	80.408	86,231
2025-04-29	82.300	83.400	81.300	82.600	79.541	265,845
2025-04-28	86.600	87.000	81.800	81.800	78.771	430,230
2025-04-25	90.500	93.600	80.800	86.300	83.104	549,906
2025-04-24	99.900	100.20	97.700	100.20	96.489	56,134
2025-04-23	98.900	100.40	98.400	99.300	95.623	54,824
2025-04-22	98.300	98.500	95.700	98.500	94.852	224,805
2025-04-17	97.000	98.500	95.900	98.500	94.852	29,796
2025-04-16	96.800	97.500	95.500	97.300	93.697	43,030
2025-04-15	95.200	97.200	95.000	97.000	93.408	63,459
2025-04-14	93.000	95.500	93.000	95.500	91.963	70,992
2025-04-11	93.900	94.300	90.000	92.000	88.593	405,100
2025-04-10	103.80	103.80	93.200	94.300	90.808	163,773
2025-04-09	94.100	94.100	86.000	86.700	83.489	311,988
2025-04-08	90.700	92.600	89.800	91.800	88.400	102,533
2025-04-07	89.100	96.200	87.200	89.200	85.897	344,061
2025-04-04	97.700	101.30	94.400	95.000	91.482	217,938
2025-04-03	101.10	101.20	97.000	97.500	93.889	85,322
2025-04-02	101.30	101.80	99.950	101.70	97.934	67,743
2025-04-01	98.050	101.90	98.050	101.30	97.549	130,784
2025-03-31	98.100	99.550	97.900	98.800	95.141	72,066
2025-03-28	98.350	100.80	98.250	99.650	95.960	62,310
2025-03-27	104.70	104.70	98.350	99.500	95.815	71,716
2025-03-26	103.70	103.70	100.00	100.30	96.586	61,430
2025-03-25	104.30	104.70	101.80	103.00	99.186	78,888
2025-03-24	105.90	107.00	103.50	104.30	100.44	85,479
2025-03-21	106.10	108.20	104.10	105.90	101.98	117,224
2025-03-20	107.90	108.90	102.90	105.80	101.88	185,633
2025-03-19	106.70	107.80	104.60	106.10	102.17	103,987
2025-03-18	106.70	108.60	105.70	106.70	102.75	52,983
2025-03-17	108.60	108.60	105.70	106.70	102.75	65,993
2025-03-14	104.00	106.00	103.80	105.80	101.88	59,235
2025-03-13	104.00	104.70	101.80	103.90	100.05	53,450
2025-03-12	102.30	104.30	101.50	102.80	98.993	60,855
2025-03-11	101.90	103.30	101.40	101.60	97.838	85,157
2025-03-10	105.70	106.20	102.40	102.40	98.608	56,784
2025-03-07	106.20	106.20	104.60	105.20	101.30	94,865
2025-03-06	106.90	108.60	105.70	106.10	102.17	74,791
2025-03-05	109.10	110.60	106.10	106.10	102.17	123,033
2025-03-04	105.10	106.00	103.80	104.70	100.82	116,236
2025-03-03	105.80	108.00	105.50	106.40	102.46	168,067
2025-02-28	106.40	106.60	105.10	105.70	101.79	174,710
2025-02-27	109.50	110.00	106.50	106.70	102.75	54,238
2025-02-26	112.40	112.40	108.70	109.30	105.25	111,899
2025-02-25	109.90	111.30	109.10	109.90	105.83	72,596
2025-02-24	110.00	112.30	109.10	109.80	105.73	107,586
2025-02-21	111.90	114.50	111.30	111.80	107.66	162,981
2025-02-20	116.40	116.40	111.40	112.00	107.85	66,841
2025-02-19	117.00	121.60	115.60	116.70	112.38	170,206
2025-02-18	116.00	116.00	113.10	113.80	109.59	46,296
2025-02-17	114.00	115.60	113.50	114.50	110.26	402,607

← NewerPage 7 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.