Addnode Group AB (publ) (STO:ANOD.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
113.20
+0.60 (0.53%)
Sep 4, 2025, 11:25 AM CET

Addnode Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025113.00113.80112.40113.00113.000.36%14,046
Sep 3, 2025111.00113.00111.00112.60112.601.44%116,020
Sep 2, 2025114.60114.80109.80111.00111.00-2.80%168,378
Sep 1, 2025113.60115.20113.00114.20114.201.06%168,839
Aug 29, 2025111.40114.40110.80113.00113.001.44%190,990
Aug 28, 2025110.40112.20110.00111.40111.401.46%61,293
Aug 27, 2025110.00110.60108.40109.80109.80-0.18%47,931
Aug 26, 2025110.40111.20109.40110.00110.00-1.08%55,149
Aug 25, 2025109.40111.80108.60111.20111.202.39%123,184
Aug 22, 2025109.00109.80107.80108.60108.600.37%82,387
Aug 21, 2025106.80108.60105.80108.20108.201.50%96,684
Aug 20, 2025107.80107.80106.20106.60106.60-1.11%425,838
Aug 19, 2025107.40108.60107.20107.80107.801.32%100,360
Aug 18, 2025108.00108.60105.80106.40106.40-1.48%161,810
Aug 15, 2025109.40109.60107.80108.00108.00-0.74%55,304
Aug 14, 2025109.00110.20108.40108.80108.80-39,184
Aug 13, 2025108.80109.80108.00108.80108.80-0.37%59,479
Aug 12, 2025111.00112.00108.40109.20109.20-1.44%54,219
Aug 11, 2025111.20112.00110.40110.80110.80-0.36%42,531
Aug 8, 2025112.00112.00110.60111.20111.20-0.71%79,337
Aug 7, 2025109.60113.40109.60112.00112.002.19%1,064,760
Aug 6, 2025112.00113.20108.60109.60109.60-3.01%51,814
Aug 5, 2025111.00113.80110.80113.00113.001.62%88,189
Aug 4, 2025110.00111.60110.00111.20111.200.91%35,992
Aug 1, 2025112.20113.00109.20110.20110.20-1.96%62,311
Jul 31, 2025110.80113.20110.40112.40112.401.08%82,343
Jul 30, 2025113.00114.40110.80111.20111.20-2.63%53,483
Jul 29, 2025112.60114.60112.60114.20114.201.78%61,530
Jul 28, 2025112.00113.60111.60112.20112.200.36%45,511
Jul 25, 2025113.20113.40110.60111.80111.80-1.58%83,670
Jul 24, 2025112.80115.60112.00113.60113.60-1.73%75,055
Jul 23, 2025116.80116.80115.00115.60115.601.23%50,891
Jul 22, 2025115.40116.80114.20114.20114.20-1.55%76,154
Jul 21, 2025116.60117.00115.40116.00116.00-0.51%32,310
Jul 18, 2025117.80118.20116.60116.60116.60-1.02%52,592
Jul 17, 2025116.00118.00116.00117.80117.802.43%103,672
Jul 16, 2025115.60116.60113.80115.00115.00-0.69%93,869
Jul 15, 2025118.00119.20113.00115.80115.80-3.34%280,146
Jul 14, 2025119.20127.00112.60119.80119.80-406,193
Jul 11, 2025120.00120.60118.60119.80119.80-0.33%154,956
Jul 10, 2025117.40120.20116.60120.20120.202.39%88,468
Jul 9, 2025117.60118.60116.40117.40117.400.34%59,161
Jul 8, 2025117.60118.00116.20117.00117.00-0.34%96,762
Jul 7, 2025116.00118.20115.60117.40117.401.21%141,101
Jul 4, 2025115.80116.20114.40116.00116.000.69%56,374
Jul 3, 2025112.80115.60112.40115.20115.203.04%88,942
Jul 2, 2025111.40112.40109.80111.80111.801.45%70,484
Jul 1, 2025110.80111.40109.40110.20110.20-0.54%65,473
Jun 30, 2025111.60111.80110.40110.80110.80-0.36%58,951
Jun 27, 2025108.20112.00108.20111.20111.202.96%306,569