Addnode Group AB (publ) (STO:ANOD.B)
Sweden · Delayed Price · Currency is SEK 109.40
-1.20 (-1.08%)
Sep 24, 2025, 2:34 PM CET
Addnode Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 107.80 | 108.00 | 106.20 | 106.60 | 106.60 | -1.30% | 50,982 |
| Sep 24, 2025 | 110.60 | 110.60 | 107.80 | 108.00 | 108.00 | -2.35% | 80,015 |
| Sep 23, 2025 | 116.40 | 117.20 | 110.40 | 110.60 | 110.60 | -4.66% | 68,697 |
| Sep 22, 2025 | 116.00 | 120.80 | 115.80 | 116.00 | 116.00 | 0.35% | 158,077 |
| Sep 19, 2025 | 118.40 | 118.40 | 113.00 | 115.60 | 115.60 | -1.20% | 228,056 |
| Sep 18, 2025 | 116.80 | 118.60 | 115.00 | 117.00 | 117.00 | 2.81% | 146,415 |
| Sep 17, 2025 | 113.40 | 114.60 | 112.80 | 113.80 | 113.80 | 0.35% | 24,121 |
| Sep 16, 2025 | 114.80 | 116.40 | 113.40 | 113.40 | 113.40 | -1.22% | 33,689 |
| Sep 15, 2025 | 115.00 | 116.60 | 114.60 | 114.80 | 114.80 | -0.17% | 318,902 |
| Sep 12, 2025 | 112.80 | 116.00 | 112.80 | 115.00 | 115.00 | 1.41% | 59,186 |
| Sep 11, 2025 | 114.40 | 115.60 | 112.60 | 113.40 | 113.40 | -0.70% | 101,064 |
| Sep 10, 2025 | 115.20 | 116.80 | 114.20 | 114.20 | 114.20 | -0.52% | 102,651 |
| Sep 9, 2025 | 115.40 | 116.20 | 113.40 | 114.80 | 114.80 | -0.69% | 626,167 |
| Sep 8, 2025 | 115.20 | 116.20 | 113.60 | 115.60 | 115.60 | 0.52% | 41,962 |
| Sep 5, 2025 | 112.00 | 115.60 | 112.00 | 115.00 | 115.00 | 2.68% | 79,648 |
| Sep 4, 2025 | 113.00 | 113.80 | 112.00 | 112.00 | 112.00 | -0.53% | 72,128 |
| Sep 3, 2025 | 111.00 | 113.00 | 111.00 | 112.60 | 112.60 | 1.44% | 116,020 |
| Sep 2, 2025 | 114.60 | 114.80 | 109.80 | 111.00 | 111.00 | -2.80% | 168,378 |
| Sep 1, 2025 | 113.60 | 115.20 | 113.00 | 114.20 | 114.20 | 1.06% | 168,839 |
| Aug 29, 2025 | 111.40 | 114.40 | 110.80 | 113.00 | 113.00 | 1.44% | 190,990 |
| Aug 28, 2025 | 110.40 | 112.20 | 110.00 | 111.40 | 111.40 | 1.46% | 61,293 |
| Aug 27, 2025 | 110.00 | 110.60 | 108.40 | 109.80 | 109.80 | -0.18% | 47,931 |
| Aug 26, 2025 | 110.40 | 111.20 | 109.40 | 110.00 | 110.00 | -1.08% | 55,149 |
| Aug 25, 2025 | 109.40 | 111.80 | 108.60 | 111.20 | 111.20 | 2.39% | 123,184 |
| Aug 22, 2025 | 109.00 | 109.80 | 107.80 | 108.60 | 108.60 | 0.37% | 82,387 |
| Aug 21, 2025 | 106.80 | 108.60 | 105.80 | 108.20 | 108.20 | 1.50% | 96,684 |
| Aug 20, 2025 | 107.80 | 107.80 | 106.20 | 106.60 | 106.60 | -1.11% | 425,838 |
| Aug 19, 2025 | 107.40 | 108.60 | 107.20 | 107.80 | 107.80 | 1.32% | 100,360 |
| Aug 18, 2025 | 108.00 | 108.60 | 105.80 | 106.40 | 106.40 | -1.48% | 161,810 |
| Aug 15, 2025 | 109.40 | 109.60 | 107.80 | 108.00 | 108.00 | -0.74% | 55,304 |
| Aug 14, 2025 | 109.00 | 110.20 | 108.40 | 108.80 | 108.80 | - | 39,184 |
| Aug 13, 2025 | 108.80 | 109.80 | 108.00 | 108.80 | 108.80 | -0.37% | 59,479 |
| Aug 12, 2025 | 111.00 | 112.00 | 108.40 | 109.20 | 109.20 | -1.44% | 54,219 |
| Aug 11, 2025 | 111.20 | 112.00 | 110.40 | 110.80 | 110.80 | -0.36% | 42,531 |
| Aug 8, 2025 | 112.00 | 112.00 | 110.60 | 111.20 | 111.20 | -0.71% | 79,337 |
| Aug 7, 2025 | 109.60 | 113.40 | 109.60 | 112.00 | 112.00 | 2.19% | 1,064,760 |
| Aug 6, 2025 | 112.00 | 113.20 | 108.60 | 109.60 | 109.60 | -3.01% | 51,814 |
| Aug 5, 2025 | 111.00 | 113.80 | 110.80 | 113.00 | 113.00 | 1.62% | 88,189 |
| Aug 4, 2025 | 110.00 | 111.60 | 110.00 | 111.20 | 111.20 | 0.91% | 35,992 |
| Aug 1, 2025 | 112.20 | 113.00 | 109.20 | 110.20 | 110.20 | -1.96% | 62,311 |
| Jul 31, 2025 | 110.80 | 113.20 | 110.40 | 112.40 | 112.40 | 1.08% | 82,343 |
| Jul 30, 2025 | 113.00 | 114.40 | 110.80 | 111.20 | 111.20 | -2.63% | 53,483 |
| Jul 29, 2025 | 112.60 | 114.60 | 112.60 | 114.20 | 114.20 | 1.78% | 61,530 |
| Jul 28, 2025 | 112.00 | 113.60 | 111.60 | 112.20 | 112.20 | 0.36% | 45,511 |
| Jul 25, 2025 | 113.20 | 113.40 | 110.60 | 111.80 | 111.80 | -1.58% | 83,670 |
| Jul 24, 2025 | 112.80 | 115.60 | 112.00 | 113.60 | 113.60 | -1.73% | 75,055 |
| Jul 23, 2025 | 116.80 | 116.80 | 115.00 | 115.60 | 115.60 | 1.23% | 50,891 |
| Jul 22, 2025 | 115.40 | 116.80 | 114.20 | 114.20 | 114.20 | -1.55% | 76,154 |
| Jul 21, 2025 | 116.60 | 117.00 | 115.40 | 116.00 | 116.00 | -0.51% | 32,310 |
| Jul 18, 2025 | 117.80 | 118.20 | 116.60 | 116.60 | 116.60 | -1.02% | 52,592 |