Addnode Group AB (publ) (STO:ANOD.B)
Sweden · Delayed Price · Currency is SEK 48.65
-1.15 (-2.31%)
Sep 22, 2026, 5:29 PM CET
Addnode Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 49.60 | 50.50 | 48.15 | 48.65 | 48.65 | -2.31% | 456,788 |
| Sep 21, 2026 | 49.50 | 50.80 | 48.95 | 49.80 | 49.80 | 2.79% | 563,557 |
| Sep 18, 2026 | 49.90 | 50.00 | 48.45 | 48.45 | 48.45 | -3.29% | 1,026,376 |
| Sep 17, 2026 | 47.75 | 50.20 | 47.65 | 50.10 | 50.10 | 5.47% | 539,528 |
| Sep 16, 2026 | 47.30 | 47.55 | 46.00 | 47.50 | 47.50 | 0.42% | 609,229 |
| Sep 15, 2026 | 47.90 | 47.90 | 45.70 | 47.30 | 47.30 | -1.56% | 451,323 |
| Sep 14, 2026 | 49.05 | 50.10 | 47.85 | 48.05 | 48.05 | -0.83% | 398,921 |
| Sep 11, 2026 | 47.15 | 48.50 | 46.80 | 48.45 | 48.45 | 2.76% | 246,414 |
| Sep 10, 2026 | 47.80 | 47.80 | 46.70 | 47.15 | 47.15 | -0.63% | 514,047 |
| Sep 9, 2026 | 48.20 | 48.80 | 47.30 | 47.45 | 47.45 | -2.37% | 444,234 |
| Sep 8, 2026 | 48.20 | 50.00 | 47.50 | 48.60 | 48.60 | 0.83% | 900,056 |
| Sep 7, 2026 | 47.90 | 49.25 | 47.25 | 48.20 | 48.20 | -0.10% | 522,808 |
| Sep 4, 2026 | 48.20 | 48.75 | 47.25 | 48.25 | 48.25 | 0.10% | 733,901 |
| Sep 3, 2026 | 47.70 | 48.95 | 46.85 | 48.20 | 48.20 | 0.94% | 776,492 |
| Sep 2, 2026 | 46.10 | 47.85 | 45.60 | 47.75 | 47.75 | 3.13% | 465,177 |
| Sep 1, 2026 | 46.30 | 46.65 | 45.60 | 46.30 | 46.30 | 0.11% | 538,101 |
| Aug 31, 2026 | 45.35 | 46.25 | 44.95 | 46.25 | 46.25 | 1.54% | 4,808,136 |
| Aug 28, 2026 | 45.65 | 46.15 | 45.00 | 45.55 | 45.55 | -0.22% | 511,691 |
| Aug 27, 2026 | 43.65 | 45.75 | 43.65 | 45.65 | 45.65 | 4.58% | 527,331 |
| Aug 26, 2026 | 43.55 | 43.70 | 42.70 | 43.65 | 43.65 | 0.11% | 303,237 |
| Aug 25, 2026 | 42.55 | 43.75 | 42.20 | 43.60 | 43.60 | 2.23% | 386,784 |
| Aug 24, 2026 | 41.50 | 42.80 | 41.00 | 42.65 | 42.65 | 2.28% | 385,301 |
| Aug 21, 2026 | 41.90 | 42.20 | 41.55 | 41.70 | 41.70 | -0.60% | 213,052 |
| Aug 20, 2026 | 41.40 | 42.00 | 40.45 | 41.95 | 41.95 | 1.21% | 320,567 |
| Aug 19, 2026 | 40.50 | 41.50 | 39.55 | 41.45 | 41.45 | 1.97% | 382,490 |
| Aug 18, 2026 | 39.40 | 41.70 | 39.15 | 40.65 | 40.65 | 3.04% | 849,925 |
| Aug 17, 2026 | 40.35 | 40.50 | 38.95 | 39.45 | 39.45 | -1.25% | 353,040 |
| Aug 14, 2026 | 39.00 | 41.35 | 39.00 | 39.95 | 39.95 | 3.10% | 525,782 |
| Aug 13, 2026 | 40.40 | 40.70 | 38.50 | 38.75 | 38.75 | -4.08% | 560,444 |
| Aug 12, 2026 | 41.25 | 41.50 | 40.35 | 40.40 | 40.40 | -2.06% | 195,701 |
| Aug 11, 2026 | 42.00 | 42.00 | 40.60 | 41.25 | 41.25 | -0.96% | 213,250 |
| Aug 10, 2026 | 42.20 | 42.25 | 41.30 | 41.65 | 41.65 | -1.30% | 269,275 |
| Aug 7, 2026 | 41.25 | 43.15 | 41.15 | 42.20 | 42.20 | 2.18% | 639,217 |
| Aug 6, 2026 | 40.40 | 41.50 | 40.10 | 41.30 | 41.30 | 2.23% | 377,460 |
| Aug 5, 2026 | 40.20 | 40.90 | 39.65 | 40.40 | 40.40 | 0.50% | 384,127 |
| Aug 4, 2026 | 39.00 | 40.45 | 38.75 | 40.20 | 40.20 | 3.34% | 492,947 |
| Aug 3, 2026 | 38.70 | 39.95 | 38.30 | 38.90 | 38.90 | 1.70% | 402,779 |
| Jul 31, 2026 | 39.00 | 39.00 | 38.25 | 38.25 | 38.25 | -1.16% | 315,371 |
| Jul 30, 2026 | 40.05 | 40.30 | 38.70 | 38.70 | 38.70 | -4.09% | 306,023 |
| Jul 29, 2026 | 39.65 | 41.00 | 39.55 | 40.35 | 40.35 | 2.02% | 489,477 |
| Jul 28, 2026 | 38.30 | 39.75 | 38.20 | 39.55 | 39.55 | 3.53% | 486,000 |
| Jul 27, 2026 | 36.70 | 38.55 | 36.70 | 38.20 | 38.20 | 5.52% | 638,195 |
| Jul 24, 2026 | 35.15 | 36.35 | 35.15 | 36.20 | 36.20 | 2.99% | 299,256 |
| Jul 23, 2026 | 36.50 | 36.50 | 35.10 | 35.15 | 35.15 | -3.70% | 299,835 |
| Jul 22, 2026 | 36.75 | 37.00 | 35.85 | 36.50 | 36.50 | 0.14% | 340,851 |
| Jul 21, 2026 | 37.20 | 37.25 | 36.10 | 36.45 | 36.45 | -1.88% | 418,194 |
| Jul 20, 2026 | 37.30 | 38.15 | 36.55 | 37.15 | 37.15 | - | 382,156 |
| Jul 17, 2026 | 36.25 | 37.70 | 36.20 | 37.15 | 37.15 | 2.48% | 1,254,215 |
| Jul 16, 2026 | 36.15 | 37.10 | 34.70 | 36.25 | 36.25 | 0.28% | 1,871,775 |
| Jul 15, 2026 | 43.75 | 43.85 | 30.95 | 36.15 | 36.15 | -16.90% | 4,546,003 |