Addnode Group AB (publ) (STO:ANOD.B)
Sweden · Delayed Price · Currency is SEK 86.50
-2.50 (-2.81%)
Jan 29, 2026, 12:10 PM CET
Addnode Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 88.70 | 88.70 | 85.60 | 85.90 | 85.90 | -3.48% | 221,956 |
| Jan 28, 2026 | 90.10 | 90.20 | 88.30 | 89.00 | 89.00 | -1.11% | 95,652 |
| Jan 27, 2026 | 90.70 | 91.20 | 89.70 | 90.00 | 90.00 | -0.77% | 62,092 |
| Jan 26, 2026 | 91.50 | 91.60 | 89.10 | 90.70 | 90.70 | -0.98% | 428,886 |
| Jan 23, 2026 | 89.80 | 91.70 | 89.50 | 91.60 | 91.60 | 2.35% | 67,706 |
| Jan 22, 2026 | 88.70 | 89.80 | 88.10 | 89.50 | 89.50 | 1.59% | 129,434 |
| Jan 21, 2026 | 88.60 | 88.80 | 87.00 | 88.10 | 88.10 | -0.56% | 77,024 |
| Jan 20, 2026 | 88.20 | 89.20 | 87.00 | 88.60 | 88.60 | 0.45% | 63,753 |
| Jan 19, 2026 | 91.00 | 91.00 | 87.90 | 88.20 | 88.20 | -4.34% | 152,682 |
| Jan 16, 2026 | 93.50 | 94.10 | 91.00 | 92.20 | 92.20 | -1.39% | 106,329 |
| Jan 15, 2026 | 91.10 | 93.50 | 90.70 | 93.50 | 93.50 | 1.96% | 141,085 |
| Jan 14, 2026 | 93.80 | 94.10 | 90.80 | 91.70 | 91.70 | -2.13% | 124,468 |
| Jan 13, 2026 | 93.90 | 94.20 | 92.40 | 93.70 | 93.70 | -0.53% | 78,927 |
| Jan 12, 2026 | 95.50 | 95.60 | 93.60 | 94.20 | 94.20 | -1.36% | 117,535 |
| Jan 9, 2026 | 94.50 | 95.90 | 93.90 | 95.50 | 95.50 | 1.06% | 64,527 |
| Jan 8, 2026 | 96.20 | 96.20 | 94.10 | 94.50 | 94.50 | -1.77% | 40,263 |
| Jan 7, 2026 | 94.40 | 97.70 | 94.30 | 96.20 | 96.20 | 3.33% | 110,463 |
| Jan 5, 2026 | 93.00 | 93.90 | 93.00 | 93.10 | 93.10 | 0.11% | 26,214 |
| Jan 2, 2026 | 96.90 | 97.00 | 92.50 | 93.00 | 93.00 | -4.02% | 65,220 |
| Dec 30, 2025 | 97.20 | 97.20 | 96.30 | 96.90 | 96.90 | -0.51% | 77,430 |
| Dec 29, 2025 | 95.80 | 97.60 | 95.50 | 97.40 | 97.40 | 1.99% | 51,693 |
| Dec 23, 2025 | 96.30 | 96.90 | 95.40 | 95.50 | 95.50 | -0.83% | 43,729 |
| Dec 22, 2025 | 94.50 | 96.70 | 93.80 | 96.30 | 96.30 | 1.90% | 83,051 |
| Dec 19, 2025 | 97.30 | 97.50 | 94.30 | 94.50 | 94.50 | -2.48% | 204,735 |
| Dec 18, 2025 | 96.50 | 97.10 | 96.00 | 96.90 | 96.90 | 0.31% | 84,145 |
| Dec 17, 2025 | 96.70 | 97.20 | 96.00 | 96.60 | 96.60 | -0.51% | 82,686 |
| Dec 16, 2025 | 97.00 | 97.50 | 95.60 | 97.10 | 97.10 | -0.51% | 287,124 |
| Dec 15, 2025 | 98.50 | 99.30 | 97.00 | 97.60 | 97.60 | -1.21% | 55,874 |
| Dec 12, 2025 | 98.60 | 100.20 | 98.30 | 98.80 | 98.80 | -0.20% | 70,380 |
| Dec 11, 2025 | 96.50 | 100.00 | 95.90 | 99.00 | 99.00 | 2.48% | 107,166 |
| Dec 10, 2025 | 97.00 | 97.00 | 95.60 | 96.60 | 96.60 | -0.41% | 199,962 |
| Dec 9, 2025 | 96.40 | 97.50 | 96.20 | 97.00 | 97.00 | 0.21% | 155,818 |
| Dec 8, 2025 | 98.80 | 98.90 | 96.40 | 96.80 | 96.80 | -2.62% | 154,268 |
| Dec 5, 2025 | 98.00 | 100.00 | 98.00 | 99.40 | 99.40 | 1.43% | 68,630 |
| Dec 4, 2025 | 97.90 | 99.00 | 97.30 | 98.00 | 98.00 | - | 328,179 |
| Dec 3, 2025 | 99.50 | 99.60 | 97.20 | 98.00 | 98.00 | -0.71% | 69,132 |
| Dec 2, 2025 | 99.30 | 100.00 | 98.30 | 98.70 | 98.70 | -0.80% | 57,538 |
| Dec 1, 2025 | 98.50 | 99.80 | 97.20 | 99.50 | 99.50 | 0.91% | 464,954 |
| Nov 28, 2025 | 100.00 | 100.60 | 98.40 | 98.60 | 98.60 | -1.40% | 187,705 |
| Nov 27, 2025 | 99.40 | 101.20 | 99.30 | 100.00 | 100.00 | 0.70% | 91,713 |
| Nov 26, 2025 | 101.40 | 101.80 | 99.30 | 99.30 | 99.30 | -1.10% | 76,394 |
| Nov 25, 2025 | 102.80 | 102.80 | 99.00 | 100.40 | 100.40 | - | 50,546 |
| Nov 24, 2025 | 99.10 | 101.20 | 99.00 | 100.40 | 100.40 | 1.31% | 96,128 |
| Nov 21, 2025 | 97.80 | 99.80 | 96.80 | 99.10 | 99.10 | 0.61% | 71,413 |
| Nov 20, 2025 | 98.60 | 100.20 | 98.00 | 98.50 | 98.50 | 0.31% | 37,963 |
| Nov 19, 2025 | 97.50 | 99.10 | 96.80 | 98.20 | 98.20 | 0.51% | 62,827 |
| Nov 18, 2025 | 99.30 | 99.30 | 97.40 | 97.70 | 97.70 | -2.10% | 61,022 |
| Nov 17, 2025 | 102.40 | 103.20 | 99.50 | 99.80 | 99.80 | -2.92% | 48,351 |
| Nov 14, 2025 | 102.80 | 102.80 | 100.80 | 102.80 | 102.80 | -0.39% | 52,989 |
| Nov 13, 2025 | 105.00 | 105.80 | 103.20 | 103.20 | 103.20 | -1.71% | 29,843 |