Addnode Group AB (publ) (STO:ANOD.B)
Sweden · Delayed Price · Currency is SEK 72.70
-2.40 (-3.20%)
At close: Apr 23, 2026
Addnode Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 75.40 | 75.40 | 73.40 | 73.80 | - | -1.73% | 35,003 |
| Apr 22, 2026 | 75.80 | 76.50 | 74.90 | 75.10 | 75.10 | -0.92% | 81,012 |
| Apr 21, 2026 | 75.70 | 76.20 | 74.90 | 75.80 | 75.80 | 0.53% | 121,905 |
| Apr 20, 2026 | 75.60 | 76.30 | 74.90 | 75.40 | 75.40 | -1.95% | 161,388 |
| Apr 17, 2026 | 74.00 | 78.60 | 73.60 | 76.90 | 76.90 | 4.34% | 438,878 |
| Apr 16, 2026 | 69.90 | 74.10 | 68.90 | 73.70 | 73.70 | 6.04% | 305,485 |
| Apr 15, 2026 | 67.70 | 69.80 | 67.50 | 69.50 | 69.50 | 2.96% | 158,225 |
| Apr 14, 2026 | 67.00 | 68.50 | 65.40 | 67.50 | 67.50 | 4.17% | 160,864 |
| Apr 13, 2026 | 63.50 | 65.00 | 62.60 | 64.80 | 64.80 | 2.05% | 894,174 |
| Apr 10, 2026 | 62.10 | 65.30 | 62.10 | 63.50 | 63.50 | 2.58% | 147,522 |
| Apr 9, 2026 | 65.10 | 65.10 | 61.20 | 61.90 | 61.90 | -5.21% | 313,338 |
| Apr 8, 2026 | 67.10 | 68.60 | 65.10 | 65.30 | 65.30 | 1.40% | 155,210 |
| Apr 7, 2026 | 66.10 | 67.30 | 64.00 | 64.40 | 64.40 | -1.98% | 126,901 |
| Apr 2, 2026 | 66.40 | 66.40 | 65.00 | 65.70 | 65.70 | -1.35% | 69,203 |
| Apr 1, 2026 | 67.00 | 68.20 | 66.00 | 66.60 | 66.60 | 0.60% | 109,039 |
| Mar 31, 2026 | 64.60 | 67.10 | 64.20 | 66.20 | 66.20 | 2.32% | 380,907 |
| Mar 30, 2026 | 62.60 | 65.00 | 61.30 | 64.70 | 64.70 | 3.52% | 170,011 |
| Mar 27, 2026 | 63.00 | 63.00 | 61.40 | 62.50 | 62.50 | 0.48% | 200,699 |
| Mar 26, 2026 | 68.00 | 68.00 | 61.40 | 62.20 | 62.20 | -0.16% | 80,355 |
| Mar 25, 2026 | 61.60 | 63.30 | 61.60 | 62.30 | 62.30 | 1.63% | 298,255 |
| Mar 24, 2026 | 63.90 | 63.90 | 61.00 | 61.30 | 61.30 | -4.07% | 327,673 |
| Mar 23, 2026 | 62.60 | 65.50 | 61.20 | 63.90 | 63.90 | 0.47% | 143,187 |
| Mar 20, 2026 | 65.60 | 65.60 | 63.60 | 63.60 | 63.60 | -2.00% | 196,768 |
| Mar 19, 2026 | 66.40 | 66.60 | 64.70 | 64.90 | 64.90 | -1.96% | 122,280 |
| Mar 18, 2026 | 67.40 | 68.40 | 66.00 | 66.20 | 66.20 | -1.05% | 95,766 |
| Mar 17, 2026 | 67.40 | 68.00 | 66.10 | 66.90 | 66.90 | -0.74% | 120,418 |
| Mar 16, 2026 | 67.50 | 68.00 | 66.60 | 67.40 | 67.40 | -1.32% | 523,515 |
| Mar 13, 2026 | 67.80 | 68.70 | 67.00 | 68.30 | 68.30 | 0.44% | 231,923 |
| Mar 12, 2026 | 66.80 | 69.40 | 66.30 | 68.00 | 68.00 | 0.74% | 157,288 |
| Mar 11, 2026 | 66.10 | 68.60 | 65.40 | 67.50 | 67.50 | 1.20% | 331,950 |
| Mar 10, 2026 | 67.60 | 68.70 | 66.30 | 66.70 | 66.70 | -0.60% | 189,475 |
| Mar 9, 2026 | 67.70 | 68.60 | 66.90 | 67.10 | 67.10 | -3.03% | 208,571 |
| Mar 6, 2026 | 70.20 | 71.20 | 68.90 | 69.20 | 69.20 | -0.43% | 470,460 |
| Mar 5, 2026 | 69.20 | 70.80 | 68.10 | 69.50 | 69.50 | 1.31% | 408,119 |
| Mar 4, 2026 | 66.30 | 69.50 | 66.30 | 68.60 | 68.60 | 3.63% | 415,990 |
| Mar 3, 2026 | 68.10 | 68.10 | 65.70 | 66.20 | 66.20 | -2.79% | 491,998 |
| Mar 2, 2026 | 67.80 | 69.40 | 66.20 | 68.10 | 68.10 | -1.87% | 288,447 |
| Feb 27, 2026 | 67.90 | 69.60 | 66.50 | 69.40 | 69.40 | 2.81% | 523,286 |
| Feb 26, 2026 | 66.00 | 67.80 | 64.90 | 67.50 | 67.50 | 2.58% | 278,100 |
| Feb 25, 2026 | 65.50 | 66.20 | 64.40 | 65.80 | 65.80 | 0.61% | 385,133 |
| Feb 24, 2026 | 67.40 | 67.80 | 65.10 | 65.40 | 65.40 | -2.97% | 388,545 |
| Feb 23, 2026 | 70.00 | 70.00 | 67.40 | 67.40 | 67.40 | -3.30% | 118,179 |
| Feb 20, 2026 | 70.80 | 70.80 | 68.10 | 69.70 | 69.70 | -1.69% | 443,570 |
| Feb 19, 2026 | 70.50 | 71.80 | 69.60 | 70.90 | 70.90 | 1.29% | 602,083 |
| Feb 18, 2026 | 70.60 | 70.70 | 69.50 | 70.00 | 70.00 | -0.43% | 136,725 |
| Feb 17, 2026 | 70.30 | 72.00 | 69.50 | 70.30 | 70.30 | 0.14% | 132,503 |
| Feb 16, 2026 | 72.50 | 73.20 | 70.20 | 70.20 | 70.20 | -3.04% | 202,508 |
| Feb 13, 2026 | 71.50 | 73.00 | 71.00 | 72.40 | 72.40 | 0.84% | 295,488 |
| Feb 12, 2026 | 74.30 | 75.30 | 71.60 | 71.80 | 71.80 | -3.23% | 216,962 |
| Feb 11, 2026 | 77.80 | 77.80 | 73.90 | 74.20 | 74.20 | -4.75% | 261,076 |