Addnode Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	43.75	43.85	30.95	33.95	-	-21.95%	2,774,207
Jul 14, 2026	44.00	44.15	42.05	43.50	43.50	-0.91%	431,068
Jul 13, 2026	43.10	44.35	42.90	43.90	43.90	1.97%	303,407
Jul 10, 2026	43.20	43.60	42.70	43.05	43.05	0.12%	256,693
Jul 9, 2026	43.05	43.55	42.20	43.00	43.00	0.47%	248,743
Jul 8, 2026	44.55	44.55	42.45	42.80	42.80	-3.93%	264,115
Jul 7, 2026	44.35	45.70	44.35	44.55	44.55	0.91%	361,448
Jul 6, 2026	44.85	45.35	43.75	44.15	44.15	-0.56%	294,780
Jul 3, 2026	44.10	45.25	44.05	44.40	44.40	0.91%	446,170
Jul 2, 2026	41.75	44.50	41.50	44.00	44.00	5.77%	632,104
Jul 1, 2026	41.25	41.70	39.80	41.60	41.60	1.46%	665,871
Jun 30, 2026	42.35	42.35	40.95	41.00	41.00	-2.50%	216,159
Jun 29, 2026	42.30	43.00	41.95	42.05	42.05	-0.36%	302,617
Jun 26, 2026	42.75	42.75	41.25	42.20	42.20	-0.94%	271,326
Jun 25, 2026	41.75	43.15	41.10	42.60	42.60	2.53%	329,196
Jun 24, 2026	41.75	41.95	41.05	41.55	41.55	-0.36%	425,434
Jun 23, 2026	41.15	42.30	40.80	41.70	41.70	1.09%	377,697
Jun 22, 2026	41.65	41.70	40.35	41.25	41.25	-0.60%	249,801
Jun 18, 2026	42.40	42.45	41.15	41.50	41.50	-1.78%	1,072,955
Jun 17, 2026	43.15	43.40	41.85	42.25	42.25	-2.09%	294,646
Jun 16, 2026	43.25	43.70	42.55	43.15	43.15	-	329,809
Jun 15, 2026	43.50	44.60	43.15	43.15	43.15	0.23%	480,584
Jun 12, 2026	43.10	43.55	42.35	43.05	43.05	0.82%	401,539
Jun 11, 2026	44.15	44.20	42.60	42.70	42.70	-3.83%	628,653
Jun 10, 2026	46.40	46.55	44.05	44.40	44.40	-3.58%	476,289
Jun 9, 2026	47.00	47.00	45.90	46.05	46.05	-2.02%	341,534
Jun 8, 2026	47.15	47.85	46.60	47.00	47.00	-1.67%	429,035
Jun 5, 2026	47.95	51.10	47.25	47.80	47.80	-0.31%	915,766
Jun 4, 2026	46.70	49.05	46.50	47.95	47.95	3.12%	763,595
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