Addnode Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	41.25	41.50	40.75	40.95	-	-0.73%	76,077
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
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