Addnode Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	46.70	49.05	46.50	48.40	-	4.09%	260,961
Jun 3, 2026	46.50	48.70	46.00	46.50	46.50	0.32%	656,113
Jun 2, 2026	48.50	49.30	46.25	46.35	46.35	-3.54%	659,364
Jun 1, 2026	47.15	48.70	47.00	48.05	48.05	3.11%	489,831
May 29, 2026	47.30	47.80	45.80	46.60	46.60	-1.48%	3,654,359
May 28, 2026	47.40	48.05	46.85	47.30	47.30	-0.21%	438,433
May 27, 2026	47.70	48.50	46.55	47.40	47.40	-0.52%	668,423
May 26, 2026	48.70	48.80	47.25	47.65	47.65	-2.56%	385,965
May 25, 2026	48.50	49.80	48.50	48.90	48.90	1.66%	363,162
May 22, 2026	48.75	49.50	46.90	48.10	48.10	-0.41%	413,843
May 21, 2026	48.40	49.40	47.85	48.30	48.30	-0.41%	429,989
May 20, 2026	48.25	49.10	47.15	48.50	48.50	1.15%	334,029
May 19, 2026	46.25	48.40	46.25	47.95	47.95	4.69%	804,956
May 18, 2026	46.00	46.60	44.45	45.80	45.80	-0.11%	605,650
May 15, 2026	45.95	46.75	45.35	45.85	45.85	0.66%	425,857
May 13, 2026	45.85	46.05	45.05	45.55	45.55	-0.33%	580,674
May 12, 2026	46.50	46.50	45.55	45.70	45.70	-1.93%	484,523
May 11, 2026	47.00	47.10	45.90	46.60	46.60	-0.53%	513,817
May 8, 2026	47.05	47.45	46.45	46.85	46.85	-0.64%	595,801
May 7, 2026	48.65	49.05	47.65	48.30	47.15	0.62%	664,055
May 6, 2026	47.95	49.05	47.50	48.00	46.86	1.59%	671,615
May 5, 2026	49.10	49.60	46.50	47.25	46.13	-3.37%	727,933
May 4, 2026	48.30	49.90	47.35	48.90	47.74	2.19%	1,130,429
Apr 30, 2026	48.50	49.80	47.25	47.85	46.71	-1.44%	981,997
Apr 29, 2026	54.00	54.00	48.05	48.55	47.39	-9.76%	2,508,527
Apr 28, 2026	72.50	72.50	53.50	53.80	52.52	-25.28%	3,327,211
Apr 27, 2026	72.70	72.90	71.50	72.00	70.29	-1.10%	133,166
Apr 24, 2026	72.40	73.50	71.60	72.80	71.07	0.14%	65,429
Apr 23, 2026	75.40	75.40	72.30	72.70	70.97	-3.20%	78,187
Apr 22, 2026	75.80	76.50	74.90	75.10	73.31	-0.92%	81,012
Apr 21, 2026	75.70	76.20	74.90	75.80	74.00	0.53%	121,905
Apr 20, 2026	75.60	76.30	74.90	75.40	73.60	-1.95%	161,388
Apr 17, 2026	74.00	78.60	73.60	76.90	75.07	4.34%	438,878
Apr 16, 2026	69.90	74.10	68.90	73.70	71.95	6.04%	305,485
Apr 15, 2026	67.70	69.80	67.50	69.50	67.85	2.96%	158,225
Apr 14, 2026	67.00	68.50	65.40	67.50	65.89	4.17%	160,864
Apr 13, 2026	63.50	65.00	62.60	64.80	63.26	2.05%	894,174
Apr 10, 2026	62.10	65.30	62.10	63.50	61.99	2.58%	147,522
Apr 9, 2026	65.10	65.10	61.20	61.90	60.43	-5.21%	313,338
Apr 8, 2026	67.10	68.60	65.10	65.30	63.75	1.40%	155,210
Apr 7, 2026	66.10	67.30	64.00	64.40	62.87	-1.98%	126,901
Apr 2, 2026	66.40	66.40	65.00	65.70	64.14	-1.35%	69,203
Apr 1, 2026	67.00	68.20	66.00	66.60	65.01	0.60%	109,039
Mar 31, 2026	64.60	67.10	64.20	66.20	64.62	2.32%	380,907
Mar 30, 2026	62.60	65.00	61.30	64.70	63.16	3.52%	170,011
Mar 27, 2026	63.00	63.00	61.40	62.50	61.01	0.48%	200,699
Mar 26, 2026	68.00	68.00	61.40	62.20	60.72	-0.16%	80,355
Mar 25, 2026	61.60	63.30	61.60	62.30	60.82	1.63%	298,255
Mar 24, 2026	63.90	63.90	61.00	61.30	59.84	-4.07%	327,673
Mar 23, 2026	62.60	65.50	61.20	63.90	62.38	0.47%	143,187