Addnode Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 104.80 | 105.90 | 103.60 | 103.80 | 99.956 | 42,306 |
| 2024-11-13 | 104.00 | 105.30 | 103.30 | 105.00 | 101.11 | 55,451 |
| 2024-11-12 | 107.90 | 108.20 | 104.60 | 104.60 | 100.73 | 66,828 |
| 2024-11-11 | 105.80 | 110.30 | 105.70 | 108.00 | 104.00 | 74,455 |
| 2024-11-08 | 105.20 | 106.10 | 104.50 | 105.80 | 101.88 | 21,757 |
| 2024-11-07 | 104.00 | 106.80 | 104.00 | 105.40 | 101.50 | 45,094 |
| 2024-11-06 | 105.00 | 106.40 | 103.20 | 104.00 | 100.15 | 54,976 |
| 2024-11-05 | 104.90 | 105.10 | 103.10 | 104.00 | 100.15 | 52,196 |
| 2024-11-04 | 106.10 | 106.80 | 102.30 | 104.90 | 101.02 | 93,199 |
| 2024-11-01 | 107.00 | 107.40 | 105.10 | 106.00 | 102.07 | 35,770 |
| 2024-10-31 | 108.30 | 108.40 | 106.20 | 106.50 | 102.56 | 68,465 |
| 2024-10-30 | 110.70 | 111.90 | 107.90 | 108.30 | 104.29 | 97,145 |
| 2024-10-29 | 112.20 | 113.00 | 111.40 | 111.80 | 107.66 | 28,844 |
| 2024-10-28 | 111.40 | 113.60 | 110.60 | 112.20 | 108.05 | 59,704 |
| 2024-10-25 | 115.00 | 115.00 | 110.10 | 111.50 | 107.37 | 104,272 |
| 2024-10-24 | 114.30 | 120.00 | 113.60 | 116.30 | 111.99 | 262,917 |
| 2024-10-23 | 106.00 | 108.00 | 104.00 | 107.50 | 103.52 | 76,367 |
| 2024-10-22 | 108.40 | 108.40 | 104.90 | 105.80 | 101.88 | 50,489 |
| 2024-10-21 | 108.60 | 109.90 | 107.50 | 108.60 | 104.58 | 29,671 |
| 2024-10-18 | 106.40 | 109.70 | 106.40 | 108.70 | 104.67 | 52,888 |
| 2024-10-17 | 105.40 | 107.20 | 104.90 | 106.50 | 102.56 | 29,309 |
| 2024-10-16 | 104.90 | 105.80 | 103.40 | 105.40 | 101.50 | 40,087 |
| 2024-10-15 | 106.80 | 107.40 | 104.90 | 104.90 | 101.02 | 66,879 |
| 2024-10-14 | 103.50 | 106.50 | 103.50 | 106.20 | 102.27 | 46,727 |
| 2024-10-11 | 104.50 | 105.80 | 104.10 | 105.50 | 101.59 | 34,565 |
| 2024-10-10 | 106.30 | 106.30 | 103.10 | 104.50 | 100.63 | 87,486 |
| 2024-10-09 | 105.60 | 107.20 | 105.30 | 107.20 | 103.23 | 22,062 |
| 2024-10-08 | 105.00 | 107.20 | 105.00 | 105.60 | 101.69 | 35,947 |
| 2024-10-07 | 108.00 | 108.30 | 105.90 | 106.20 | 102.27 | 21,388 |
| 2024-10-04 | 105.10 | 109.20 | 104.60 | 108.00 | 104.00 | 40,594 |
| 2024-10-03 | 107.10 | 107.20 | 104.50 | 105.10 | 101.21 | 56,435 |
| 2024-10-02 | 109.40 | 109.50 | 107.70 | 107.90 | 103.90 | 28,499 |
| 2024-10-01 | 110.90 | 112.30 | 107.80 | 108.40 | 104.39 | 38,445 |
| 2024-09-30 | 110.80 | 112.20 | 110.30 | 110.90 | 106.79 | 44,399 |
| 2024-09-27 | 112.00 | 112.40 | 110.90 | 111.00 | 106.89 | 20,111 |
| 2024-09-26 | 109.20 | 112.10 | 109.20 | 110.90 | 106.79 | 49,523 |
| 2024-09-25 | 106.90 | 109.20 | 106.80 | 108.60 | 104.58 | 20,387 |
| 2024-09-24 | 107.80 | 109.00 | 106.40 | 106.90 | 102.94 | 23,419 |
| 2024-09-23 | 108.10 | 109.30 | 107.40 | 107.80 | 103.81 | 30,698 |
| 2024-09-20 | 110.40 | 110.40 | 108.10 | 108.10 | 104.10 | 144,325 |
| 2024-09-19 | 105.40 | 110.40 | 105.40 | 110.40 | 106.31 | 40,878 |
| 2024-09-18 | 106.80 | 106.80 | 104.90 | 105.40 | 101.50 | 20,295 |
| 2024-09-17 | 108.10 | 109.20 | 106.80 | 106.80 | 102.84 | 30,695 |
| 2024-09-16 | 107.70 | 108.70 | 106.80 | 108.10 | 104.10 | 32,769 |
| 2024-09-13 | 107.00 | 108.40 | 106.40 | 107.90 | 103.90 | 28,055 |
| 2024-09-12 | 103.20 | 107.00 | 103.20 | 106.30 | 102.36 | 26,810 |
| 2024-09-11 | 102.70 | 104.90 | 102.70 | 103.20 | 99.378 | 38,959 |
| 2024-09-10 | 101.70 | 102.90 | 100.80 | 102.60 | 98.801 | 374,820 |
| 2024-09-09 | 101.20 | 102.50 | 101.20 | 101.70 | 97.934 | 76,234 |
| 2024-09-06 | 103.00 | 103.70 | 100.80 | 101.10 | 97.356 | 49,386 |
| 2024-09-05 | 104.00 | 104.40 | 101.00 | 103.00 | 99.186 | 34,138 |
| 2024-09-04 | 104.90 | 106.10 | 102.10 | 104.80 | 100.92 | 43,618 |
| 2024-09-03 | 108.90 | 109.30 | 104.50 | 105.60 | 101.69 | 43,220 |
| 2024-09-02 | 109.10 | 109.20 | 107.00 | 108.30 | 104.29 | 122,929 |
| 2024-08-30 | 108.30 | 110.90 | 108.30 | 109.10 | 105.06 | 189,508 |
| 2024-08-29 | 108.20 | 108.70 | 107.10 | 107.90 | 103.90 | 251,729 |
| 2024-08-28 | 107.20 | 109.40 | 106.90 | 108.20 | 104.19 | 36,595 |
| 2024-08-27 | 108.10 | 108.60 | 106.70 | 107.20 | 103.23 | 22,219 |
| 2024-08-26 | 107.50 | 108.90 | 107.20 | 108.10 | 104.10 | 30,215 |
| 2024-08-23 | 108.00 | 108.70 | 106.40 | 107.50 | 103.52 | 46,047 |
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.