Amnode AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.59	0.59	0.59	0.59	0.59	-22.88%	3,322
Nov 27, 2025	0.77	0.77	0.77	0.77	0.77	7.75%	800
Nov 26, 2025	0.71	0.71	0.71	0.71	0.71	2.16%	2,739
Nov 25, 2025	0.70	0.70	0.70	0.70	0.70	5.30%	9,874
Nov 24, 2025	0.66	0.66	0.66	0.66	0.66	-	6,661
Nov 21, 2025	0.66	0.66	0.66	0.66	0.66	23.36%	3,503
Nov 20, 2025	0.54	0.54	0.54	0.54	0.54	-3.60%	5,670
Nov 19, 2025	0.56	0.56	0.56	0.56	0.56	-19.57%	15,566
Nov 14, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	9,159
Nov 13, 2025	0.70	0.70	0.70	0.70	0.70	31.13%	33,370
Nov 12, 2025	0.53	0.53	0.53	0.53	0.53	-1.85%	1,636
Nov 11, 2025	0.54	0.54	0.54	0.54	0.54	-5.26%	5,141
Nov 10, 2025	0.57	0.57	0.57	0.57	0.57	5.56%	2,600
Nov 7, 2025	0.54	0.54	0.54	0.54	0.54	8.00%	9,253
Nov 4, 2025	0.50	0.50	0.50	0.50	0.50	-	44,343
Nov 3, 2025	0.50	0.50	0.50	0.50	0.50	-3.85%	21,016
Oct 31, 2025	0.52	0.52	0.52	0.52	0.52	-	13,284
Oct 30, 2025	0.52	0.52	0.52	0.52	0.52	-13.33%	7,282
Oct 29, 2025	0.60	0.60	0.60	0.60	0.60	3.45%	52,381
Oct 28, 2025	0.58	0.58	0.58	0.58	0.58	-30.95%	50,049
Oct 27, 2025	0.84	0.84	0.84	0.84	0.84	-22.94%	38,516
Oct 24, 2025	1.09	1.09	1.09	1.09	1.09	57.97%	105,894
Oct 21, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	39,657
Oct 20, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	2,280
Oct 17, 2025	0.69	0.69	0.69	0.69	0.69	-16.36%	8
Oct 16, 2025	0.83	0.83	0.83	0.83	0.83	3.12%	3,686
Oct 15, 2025	0.80	0.80	0.80	0.80	0.80	15.94%	15,241
Oct 14, 2025	0.69	0.69	0.69	0.69	0.69	-19.30%	5,937
Oct 13, 2025	0.86	0.86	0.86	0.86	0.86	22.14%	7,760
Oct 10, 2025	0.70	0.70	0.70	0.70	0.70	-2.78%	24,000
Oct 9, 2025	0.72	0.72	0.72	0.72	0.72	-4.00%	1,541
Oct 8, 2025	0.75	0.75	0.75	0.75	0.75	-	240
Oct 7, 2025	0.75	0.75	0.75	0.75	0.75	-3.85%	88,111
Oct 6, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	759
Oct 3, 2025	0.76	0.76	0.76	0.76	0.76	2.70%	41,353
Oct 1, 2025	0.74	0.74	0.74	0.74	0.74	-	3,440
Sep 30, 2025	0.74	0.74	0.74	0.74	0.74	4.96%	8,952
Sep 29, 2025	0.71	0.71	0.71	0.71	0.71	-2.08%	17,049
Sep 26, 2025	0.72	0.72	0.72	0.72	0.72	-4.00%	110
Sep 25, 2025	0.75	0.75	0.75	0.75	0.75	-	8,010
Sep 24, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	54,008
Sep 23, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	17,206
Sep 22, 2025	0.75	0.75	0.75	0.75	0.75	-5.06%	6,800
Sep 19, 2025	0.79	0.79	0.79	0.79	0.79	-3.66%	20,150
Sep 18, 2025	0.82	0.82	0.82	0.82	0.82	-	11,633
Sep 17, 2025	0.82	0.82	0.82	0.82	0.82	-6.82%	20,074
Sep 16, 2025	0.88	0.88	0.88	0.88	0.88	7.32%	55,219
Sep 15, 2025	0.82	0.82	0.82	0.82	0.82	-16.75%	47,558
Sep 12, 2025	0.99	0.99	0.99	0.99	0.99	4.79%	41,735
Sep 11, 2025	0.94	0.94	0.94	0.94	0.94	14.63%	4,217