Addnode Group AB (publ) (STO:ANOD.B)
Sweden · Delayed Price · Currency is SEK 96.90
-0.50 (-0.51%)
Dec 30, 2025, 5:29 PM CET
Addnode Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 97.20 | 97.20 | 96.30 | 96.90 | 96.90 | -0.51% | 77,430 |
| Dec 29, 2025 | 95.80 | 97.60 | 95.50 | 97.40 | 97.40 | 1.99% | 51,693 |
| Dec 23, 2025 | 96.30 | 96.90 | 95.40 | 95.50 | 95.50 | -0.83% | 43,729 |
| Dec 22, 2025 | 94.50 | 96.70 | 93.80 | 96.30 | 96.30 | 1.90% | 83,051 |
| Dec 19, 2025 | 97.30 | 97.50 | 94.30 | 94.50 | 94.50 | -2.48% | 204,735 |
| Dec 18, 2025 | 96.50 | 97.10 | 96.00 | 96.90 | 96.90 | 0.31% | 84,145 |
| Dec 17, 2025 | 96.70 | 97.20 | 96.00 | 96.60 | 96.60 | -0.51% | 82,686 |
| Dec 16, 2025 | 97.00 | 97.50 | 95.60 | 97.10 | 97.10 | -0.51% | 287,124 |
| Dec 15, 2025 | 98.50 | 99.30 | 97.00 | 97.60 | 97.60 | -1.21% | 55,874 |
| Dec 12, 2025 | 98.60 | 100.20 | 98.30 | 98.80 | 98.80 | -0.20% | 70,380 |
| Dec 11, 2025 | 96.50 | 100.00 | 95.90 | 99.00 | 99.00 | 2.48% | 107,166 |
| Dec 10, 2025 | 97.00 | 97.00 | 95.60 | 96.60 | 96.60 | -0.41% | 199,962 |
| Dec 9, 2025 | 96.40 | 97.50 | 96.20 | 97.00 | 97.00 | 0.21% | 155,818 |
| Dec 8, 2025 | 98.80 | 98.90 | 96.40 | 96.80 | 96.80 | -2.62% | 154,268 |
| Dec 5, 2025 | 98.00 | 100.00 | 98.00 | 99.40 | 99.40 | 1.43% | 68,630 |
| Dec 4, 2025 | 97.90 | 99.00 | 97.30 | 98.00 | 98.00 | - | 328,179 |
| Dec 3, 2025 | 99.50 | 99.60 | 97.20 | 98.00 | 98.00 | -0.71% | 69,132 |
| Dec 2, 2025 | 99.30 | 100.00 | 98.30 | 98.70 | 98.70 | -0.80% | 57,538 |
| Dec 1, 2025 | 98.50 | 99.80 | 97.20 | 99.50 | 99.50 | 0.91% | 464,954 |
| Nov 28, 2025 | 100.00 | 100.60 | 98.40 | 98.60 | 98.60 | -1.40% | 187,705 |
| Nov 27, 2025 | 99.40 | 101.20 | 99.30 | 100.00 | 100.00 | 0.70% | 91,713 |
| Nov 26, 2025 | 101.40 | 101.80 | 99.30 | 99.30 | 99.30 | -1.10% | 76,394 |
| Nov 25, 2025 | 102.80 | 102.80 | 99.00 | 100.40 | 100.40 | - | 50,546 |
| Nov 24, 2025 | 99.10 | 101.20 | 99.00 | 100.40 | 100.40 | 1.31% | 96,128 |
| Nov 21, 2025 | 97.80 | 99.80 | 96.80 | 99.10 | 99.10 | 0.61% | 71,413 |
| Nov 20, 2025 | 98.60 | 100.20 | 98.00 | 98.50 | 98.50 | 0.31% | 37,963 |
| Nov 19, 2025 | 97.50 | 99.10 | 96.80 | 98.20 | 98.20 | 0.51% | 62,827 |
| Nov 18, 2025 | 99.30 | 99.30 | 97.40 | 97.70 | 97.70 | -2.10% | 61,022 |
| Nov 17, 2025 | 102.40 | 103.20 | 99.50 | 99.80 | 99.80 | -2.92% | 48,351 |
| Nov 14, 2025 | 102.80 | 102.80 | 100.80 | 102.80 | 102.80 | -0.39% | 52,989 |
| Nov 13, 2025 | 105.00 | 105.80 | 103.20 | 103.20 | 103.20 | -1.71% | 29,843 |
| Nov 12, 2025 | 105.00 | 105.80 | 104.00 | 105.00 | 105.00 | 0.57% | 37,854 |
| Nov 11, 2025 | 103.00 | 105.00 | 103.00 | 104.40 | 104.40 | 1.36% | 30,280 |
| Nov 10, 2025 | 101.80 | 104.80 | 101.80 | 103.00 | 103.00 | 1.18% | 165,403 |
| Nov 7, 2025 | 105.00 | 105.00 | 101.40 | 101.80 | 101.80 | -1.74% | 97,892 |
| Nov 6, 2025 | 106.00 | 106.40 | 103.60 | 103.60 | 103.60 | -2.45% | 40,843 |
| Nov 5, 2025 | 107.80 | 108.00 | 105.80 | 106.20 | 106.20 | -1.48% | 152,986 |
| Nov 4, 2025 | 109.00 | 109.40 | 106.60 | 107.80 | 107.80 | -1.82% | 195,711 |
| Nov 3, 2025 | 111.00 | 111.00 | 108.80 | 109.80 | 109.80 | -1.08% | 392,364 |
| Oct 31, 2025 | 109.40 | 111.20 | 108.40 | 111.00 | 111.00 | 1.46% | 41,901 |
| Oct 30, 2025 | 108.60 | 110.80 | 108.60 | 109.40 | 109.40 | -0.36% | 62,884 |
| Oct 29, 2025 | 112.20 | 112.20 | 109.60 | 109.80 | 109.80 | -2.14% | 142,586 |
| Oct 28, 2025 | 113.40 | 114.80 | 112.20 | 112.20 | 112.20 | -1.06% | 227,102 |
| Oct 27, 2025 | 114.80 | 116.40 | 110.80 | 113.40 | 113.40 | -0.70% | 173,546 |
| Oct 24, 2025 | 112.40 | 117.80 | 107.40 | 114.20 | 114.20 | 0.53% | 303,218 |
| Oct 23, 2025 | 113.00 | 113.60 | 110.80 | 113.60 | 113.60 | 0.89% | 114,352 |
| Oct 22, 2025 | 114.00 | 114.00 | 111.00 | 112.60 | 112.60 | -1.23% | 239,031 |
| Oct 21, 2025 | 111.20 | 114.20 | 110.00 | 114.00 | 114.00 | 2.70% | 67,348 |
| Oct 20, 2025 | 112.00 | 113.60 | 110.60 | 111.00 | 111.00 | 1.65% | 108,184 |
| Oct 17, 2025 | 111.60 | 111.60 | 108.00 | 109.20 | 109.20 | -2.15% | 51,754 |