Addnode Group AB (publ) (STO:ANOD.B)
Sweden · Delayed Price · Currency is SEK 45.50
-0.05 (-0.11%)
May 15, 2026, 11:46 AM CET
Addnode Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.00% | 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 |
| Mar 20, 2026 | 65.60 | 65.60 | 63.60 | 63.60 | 62.09 | -2.00% | 196,768 |
| Mar 19, 2026 | 66.40 | 66.60 | 64.70 | 64.90 | 63.35 | -1.96% | 122,280 |
| Mar 18, 2026 | 67.40 | 68.40 | 66.00 | 66.20 | 64.62 | -1.05% | 95,766 |
| Mar 17, 2026 | 67.40 | 68.00 | 66.10 | 66.90 | 65.31 | -0.74% | 120,418 |
| Mar 16, 2026 | 67.50 | 68.00 | 66.60 | 67.40 | 65.80 | -1.32% | 523,515 |
| Mar 13, 2026 | 67.80 | 68.70 | 67.00 | 68.30 | 66.67 | 0.44% | 231,923 |
| Mar 12, 2026 | 66.80 | 69.40 | 66.30 | 68.00 | 66.38 | 0.74% | 157,288 |
| Mar 11, 2026 | 66.10 | 68.60 | 65.40 | 67.50 | 65.89 | 1.20% | 331,950 |
| Mar 10, 2026 | 67.60 | 68.70 | 66.30 | 66.70 | 65.11 | -0.60% | 190,740 |
| Mar 9, 2026 | 67.70 | 68.60 | 66.90 | 67.10 | 65.50 | -3.03% | 208,571 |
| Mar 6, 2026 | 70.20 | 71.20 | 68.90 | 69.20 | 67.55 | -0.43% | 470,460 |
| Mar 5, 2026 | 69.20 | 70.80 | 68.10 | 69.50 | 67.85 | 1.31% | 408,119 |
| Mar 4, 2026 | 66.30 | 69.50 | 66.30 | 68.60 | 66.97 | 3.63% | 415,990 |
| Mar 3, 2026 | 68.10 | 68.10 | 65.70 | 66.20 | 64.62 | -2.79% | 491,998 |
| Mar 2, 2026 | 67.80 | 69.40 | 66.20 | 68.10 | 66.48 | -1.87% | 288,447 |