Addnode Group AB (publ) (STO:ANOD.B)
Sweden · Delayed Price · Currency is SEK 107.80
-2.00 (-1.82%)
Nov 4, 2025, 5:29 PM CET
Addnode Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 109.00 | 109.40 | 106.60 | 107.80 | 107.80 | -1.82% | 193,781 |
| Nov 3, 2025 | 111.00 | 111.00 | 108.80 | 109.80 | 109.80 | -1.08% | 392,364 |
| Oct 31, 2025 | 109.40 | 111.20 | 108.40 | 111.00 | 111.00 | 1.46% | 41,901 |
| Oct 30, 2025 | 108.60 | 110.80 | 108.60 | 109.40 | 109.40 | -0.36% | 62,884 |
| Oct 29, 2025 | 112.20 | 112.20 | 109.60 | 109.80 | 109.80 | -2.14% | 142,586 |
| Oct 28, 2025 | 113.40 | 114.80 | 112.20 | 112.20 | 112.20 | -1.06% | 227,102 |
| Oct 27, 2025 | 114.80 | 116.40 | 110.80 | 113.40 | 113.40 | -0.70% | 173,546 |
| Oct 24, 2025 | 112.40 | 117.80 | 107.40 | 114.20 | 114.20 | 0.53% | 303,218 |
| Oct 23, 2025 | 113.00 | 113.60 | 110.80 | 113.60 | 113.60 | 0.89% | 114,352 |
| Oct 22, 2025 | 114.00 | 114.00 | 111.00 | 112.60 | 112.60 | -1.23% | 239,031 |
| Oct 21, 2025 | 111.20 | 114.20 | 110.00 | 114.00 | 114.00 | 2.70% | 67,348 |
| Oct 20, 2025 | 112.00 | 113.60 | 110.60 | 111.00 | 111.00 | 1.65% | 108,184 |
| Oct 17, 2025 | 111.60 | 111.60 | 108.00 | 109.20 | 109.20 | -2.15% | 51,754 |
| Oct 16, 2025 | 113.60 | 113.60 | 111.00 | 111.60 | 111.60 | -0.53% | 56,373 |
| Oct 15, 2025 | 112.40 | 113.80 | 111.60 | 112.20 | 112.20 | 0.36% | 119,450 |
| Oct 14, 2025 | 112.20 | 116.00 | 110.80 | 111.80 | 111.80 | 1.64% | 178,524 |
| Oct 13, 2025 | 108.00 | 111.40 | 107.60 | 110.00 | 110.00 | 2.42% | 69,237 |
| Oct 10, 2025 | 111.60 | 111.80 | 107.40 | 107.40 | 107.40 | -2.36% | 79,135 |
| Oct 9, 2025 | 109.60 | 111.00 | 108.00 | 110.00 | 110.00 | 0.18% | 144,587 |
| Oct 8, 2025 | 107.20 | 114.80 | 107.20 | 109.80 | 109.80 | 8.07% | 211,604 |
| Oct 7, 2025 | 102.80 | 102.80 | 101.20 | 101.60 | 101.60 | -0.59% | 57,072 |
| Oct 6, 2025 | 102.40 | 103.60 | 101.80 | 102.20 | 102.20 | -0.39% | 80,646 |
| Oct 3, 2025 | 102.00 | 103.00 | 100.60 | 102.60 | 102.60 | 0.79% | 137,230 |
| Oct 2, 2025 | 103.80 | 105.00 | 101.60 | 101.80 | 101.80 | -1.55% | 162,978 |
| Oct 1, 2025 | 105.00 | 105.00 | 101.80 | 103.40 | 103.40 | -1.52% | 104,922 |
| Sep 30, 2025 | 104.20 | 105.20 | 102.80 | 105.00 | 105.00 | - | 160,548 |
| Sep 29, 2025 | 105.20 | 105.80 | 104.40 | 105.00 | 105.00 | 0.38% | 48,173 |
| Sep 26, 2025 | 106.60 | 107.00 | 104.20 | 104.60 | 104.60 | -2.24% | 249,781 |
| Sep 25, 2025 | 107.80 | 108.00 | 106.20 | 107.00 | 107.00 | -0.93% | 516,209 |
| Sep 24, 2025 | 110.60 | 110.60 | 107.80 | 108.00 | 108.00 | -2.35% | 81,563 |
| 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 |