Addnode Group AB (publ) (STO:ANOD.B)
Sweden · Delayed Price · Currency is SEK 110.20
-2.20 (-1.96%)
Aug 1, 2025, 5:29 PM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 116.00 | 118.00 | 116.00 | 117.80 | 117.80 | 2.43% | 103,672 |
| Jul 16, 2025 | 115.60 | 116.60 | 113.80 | 115.00 | 115.00 | -0.69% | 93,869 |
| Jul 15, 2025 | 118.00 | 119.20 | 113.00 | 115.80 | 115.80 | -3.34% | 280,146 |
| Jul 14, 2025 | 119.20 | 127.00 | 112.60 | 119.80 | 119.80 | - | 406,193 |
| Jul 11, 2025 | 120.00 | 120.60 | 118.60 | 119.80 | 119.80 | -0.33% | 154,956 |
| Jul 10, 2025 | 117.40 | 120.20 | 116.60 | 120.20 | 120.20 | 2.39% | 88,468 |
| Jul 9, 2025 | 117.60 | 118.60 | 116.40 | 117.40 | 117.40 | 0.34% | 59,161 |
| Jul 8, 2025 | 117.60 | 118.00 | 116.20 | 117.00 | 117.00 | -0.34% | 96,762 |
| Jul 7, 2025 | 116.00 | 118.20 | 115.60 | 117.40 | 117.40 | 1.21% | 141,101 |
| Jul 4, 2025 | 115.80 | 116.20 | 114.40 | 116.00 | 116.00 | 0.69% | 56,374 |
| Jul 3, 2025 | 112.80 | 115.60 | 112.40 | 115.20 | 115.20 | 3.04% | 88,942 |
| Jul 2, 2025 | 111.40 | 112.40 | 109.80 | 111.80 | 111.80 | 1.45% | 70,484 |
| Jul 1, 2025 | 110.80 | 111.40 | 109.40 | 110.20 | 110.20 | -0.54% | 65,473 |
| Jun 30, 2025 | 111.60 | 111.80 | 110.40 | 110.80 | 110.80 | -0.36% | 58,951 |
| Jun 27, 2025 | 108.20 | 112.00 | 108.20 | 111.20 | 111.20 | 2.96% | 306,569 |
| Jun 26, 2025 | 108.80 | 109.60 | 106.80 | 108.00 | 108.00 | 0.37% | 94,806 |
| Jun 25, 2025 | 107.00 | 109.60 | 106.60 | 107.60 | 107.60 | 1.13% | 141,475 |
| Jun 24, 2025 | 105.00 | 107.20 | 104.80 | 106.40 | 106.40 | 2.11% | 167,529 |
| Jun 23, 2025 | 102.00 | 105.00 | 101.60 | 104.20 | 104.20 | 1.36% | 88,245 |
| Jun 19, 2025 | 104.20 | 104.40 | 102.00 | 102.80 | 102.80 | -1.15% | 464,542 |
| Jun 18, 2025 | 101.80 | 104.40 | 101.20 | 104.00 | 104.00 | 1.76% | 55,887 |
| Jun 17, 2025 | 102.00 | 104.00 | 101.20 | 102.20 | 102.20 | -0.78% | 65,189 |
| Jun 16, 2025 | 104.00 | 104.60 | 100.80 | 103.00 | 103.00 | -0.96% | 135,322 |
| Jun 13, 2025 | 101.00 | 104.00 | 99.10 | 104.00 | 104.00 | 2.16% | 310,804 |
| Jun 12, 2025 | 101.60 | 102.80 | 98.80 | 101.80 | 101.80 | -0.39% | 170,524 |
| Jun 11, 2025 | 103.80 | 104.00 | 101.20 | 102.20 | 102.20 | -0.97% | 718,266 |
| Jun 10, 2025 | 103.60 | 105.40 | 102.60 | 103.20 | 103.20 | -0.19% | 138,071 |
| Jun 9, 2025 | 102.00 | 105.20 | 101.40 | 103.40 | 103.40 | 1.17% | 143,629 |
| Jun 5, 2025 | 103.00 | 104.20 | 101.80 | 102.20 | 102.20 | -0.78% | 61,964 |
| Jun 4, 2025 | 103.20 | 104.80 | 102.40 | 103.00 | 103.00 | 0.78% | 61,937 |
| Jun 3, 2025 | 106.20 | 106.20 | 101.60 | 102.20 | 102.20 | 0.20% | 126,560 |
| Jun 2, 2025 | 102.40 | 103.40 | 101.00 | 102.00 | 102.00 | -0.78% | 81,314 |
| May 30, 2025 | 103.40 | 105.00 | 99.50 | 102.80 | 102.80 | - | 556,335 |
| May 28, 2025 | 102.20 | 103.40 | 102.00 | 102.80 | 102.80 | 0.78% | 240,568 |
| May 27, 2025 | 100.00 | 102.60 | 98.80 | 102.00 | 102.00 | 1.80% | 180,895 |
| May 26, 2025 | 96.20 | 100.20 | 96.00 | 100.20 | 100.20 | 4.16% | 102,844 |
| May 23, 2025 | 89.80 | 98.70 | 89.80 | 96.20 | 96.20 | 7.13% | 354,219 |
| May 22, 2025 | 92.40 | 92.70 | 89.50 | 89.80 | 89.80 | -2.71% | 314,226 |
| May 21, 2025 | 93.10 | 93.50 | 91.60 | 92.30 | 92.30 | -0.65% | 50,246 |