Addnode Group AB (publ) (STO:ANOD.B)
Sweden · Delayed Price · Currency is SEK 53.50
-0.50 (-0.93%)
Oct 13, 2026, 1:55 PM CET
Addnode Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 54.00 | 54.40 | 53.30 | 53.50 | 53.50 | -0.93% | 128,955 |
| Oct 12, 2026 | 54.10 | 54.80 | 53.60 | 54.00 | 54.00 | -0.18% | 268,239 |
| Oct 9, 2026 | 51.90 | 54.20 | 51.90 | 54.10 | 54.10 | 6.08% | 381,879 |
| Oct 8, 2026 | 51.60 | 51.90 | 51.00 | 51.00 | 51.00 | -1.35% | 322,010 |
| Oct 7, 2026 | 52.10 | 52.80 | 51.60 | 51.70 | 51.70 | -1.52% | 280,466 |
| Oct 6, 2026 | 52.00 | 53.40 | 52.00 | 52.50 | 52.50 | 1.35% | 437,142 |
| Oct 5, 2026 | 50.30 | 52.00 | 50.20 | 51.80 | 51.80 | 2.98% | 430,636 |
| Oct 2, 2026 | 51.10 | 51.70 | 50.20 | 50.30 | 50.30 | -1.57% | 271,032 |
| Oct 1, 2026 | 50.00 | 52.10 | 49.20 | 51.10 | 51.10 | 2.61% | 644,221 |
| Sep 30, 2026 | 50.50 | 50.70 | 49.05 | 49.80 | 49.80 | -1.39% | 441,666 |
| Sep 29, 2026 | 49.15 | 50.70 | 49.15 | 50.50 | 50.50 | 3.80% | 553,251 |
| Sep 28, 2026 | 49.40 | 49.70 | 48.15 | 48.65 | 48.65 | -1.52% | 514,662 |
| Sep 25, 2026 | 49.35 | 49.80 | 48.85 | 49.40 | 49.40 | 0.61% | 291,292 |
| Sep 24, 2026 | 50.30 | 50.70 | 49.10 | 49.10 | 49.10 | -3.35% | 389,928 |
| Sep 23, 2026 | 48.90 | 51.00 | 48.70 | 50.80 | 50.80 | 4.42% | 422,217 |
| 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 |