Addnode Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	114.90	116.40	114.10	114.30	110.07	61,619
2025-02-13	113.90	115.00	113.80	114.70	110.45	44,911
2025-02-12	116.50	116.50	112.70	113.90	109.68	100,252
2025-02-11	115.90	116.80	115.10	116.40	112.09	58,530
2025-02-10	117.30	118.20	115.80	116.00	111.70	46,382
2025-02-07	119.60	120.00	117.30	117.30	112.96	48,338
2025-02-06	117.80	120.10	117.80	119.60	115.17	100,600
2025-02-05	118.70	119.00	116.60	117.90	113.53	55,134
2025-02-04	119.30	119.50	115.70	119.10	114.69	314,927
2025-02-03	115.50	120.30	112.50	118.70	114.30	381,113
2025-01-31	112.00	119.20	108.60	118.10	113.73	373,998
2025-01-30	102.10	103.60	102.10	103.00	99.186	158,432
2025-01-29	103.60	104.10	101.80	102.20	98.415	101,180
2025-01-28	101.70	103.20	100.10	102.90	99.089	148,709
2025-01-27	98.950	102.70	96.500	101.70	97.934	220,492
2025-01-24	98.650	100.00	98.300	99.800	96.104	38,437
2025-01-23	98.950	99.500	97.950	98.750	95.093	54,937
2025-01-22	96.850	100.40	96.800	98.750	95.093	150,069
2025-01-21	94.050	97.150	93.200	96.850	93.263	196,934
2025-01-20	94.550	95.750	93.350	94.050	90.567	76,157
2025-01-17	96.350	98.300	93.450	95.300	91.771	146,511
2025-01-16	94.550	95.750	92.100	93.700	90.230	91,623
2025-01-15	93.550	94.200	91.200	94.200	90.712	154,345
2025-01-14	91.800	94.050	90.700	91.450	88.063	261,888
2025-01-13	98.000	99.000	90.550	90.550	87.197	93,893
2025-01-10	97.900	99.600	96.050	97.200	93.601	58,134
2025-01-09	98.450	99.000	97.100	99.000	95.334	414,315
2025-01-08	100.10	100.60	98.450	98.450	94.804	32,188
2025-01-07	102.10	102.90	100.50	100.80	97.067	34,879
2025-01-03	102.20	103.70	101.00	101.00	97.260	24,866
2025-01-02	103.70	105.10	103.20	103.30	99.475	20,268
2024-12-30	104.00	104.00	102.00	103.80	99.956	39,715
2024-12-27	103.70	105.30	103.10	103.70	99.860	30,814
2024-12-23	102.70	104.80	101.70	103.80	99.956	30,235
2024-12-20	99.500	103.40	99.400	103.00	99.186	58,634
2024-12-19	103.80	103.80	100.70	100.70	96.971	79,704
2024-12-18	103.50	105.10	102.40	104.30	100.44	39,817
2024-12-17	102.70	104.00	102.00	103.60	99.763	26,184
2024-12-16	103.00	103.50	99.700	102.60	98.801	63,238
2024-12-13	104.00	105.10	102.00	102.70	98.897	55,523
2024-12-12	105.00	106.30	103.60	104.40	100.53	34,254
2024-12-11	101.00	105.30	101.00	105.00	101.11	146,004
2024-12-10	101.10	104.00	101.10	103.30	99.475	63,339
2024-12-09	103.60	104.60	101.50	102.70	98.897	73,208
2024-12-06	103.90	104.00	102.50	103.50	99.667	46,651
2024-12-05	105.00	105.40	103.50	103.60	99.763	44,796
2024-12-04	102.00	105.50	102.00	104.80	100.92	205,059
2024-12-03	100.90	102.00	100.80	102.00	98.223	95,520
2024-12-02	100.40	101.70	99.200	100.90	97.163	64,558
2024-11-29	99.300	101.00	98.600	100.50	96.778	91,248
2024-11-28	100.10	101.20	99.700	100.50	96.778	30,760
2024-11-27	99.750	101.50	98.950	100.10	96.393	71,280
2024-11-26	102.00	102.00	99.750	100.50	96.778	48,466
2024-11-25	100.70	101.70	100.60	101.20	97.452	70,150
2024-11-22	102.00	102.00	99.850	100.80	97.067	29,514
2024-11-21	99.600	99.900	98.000	99.650	95.960	47,269
2024-11-20	101.40	101.60	98.500	99.350	95.671	55,068
2024-11-19	100.70	101.70	98.800	100.30	96.586	53,351
2024-11-18	102.00	102.40	99.750	100.40	96.682	39,759
2024-11-15	103.60	103.60	101.30	102.10	98.319	41,390

← NewerPage 8 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.