Australia markets closed

Addnode Group AB (publ) (ANOD-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
109.50-6.70 (-5.77%)
As of 09:33AM CEST. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024115.00115.00109.50109.50109.5099,530
19 Apr 2024115.00116.90113.20116.20116.20102,137
18 Apr 2024115.70116.80114.00116.80116.8081,362
17 Apr 2024116.00117.30115.10115.70115.7094,666
16 Apr 2024114.00115.70112.00115.30115.3067,709
15 Apr 2024115.90117.20114.00116.10116.10172,420
12 Apr 2024119.00121.40115.70116.10116.10112,361
11 Apr 2024118.00118.40114.90117.40117.40178,074
10 Apr 2024118.00119.00114.90116.40116.4080,924
09 Apr 2024117.10119.70116.50117.20117.20224,660
08 Apr 2024114.90117.60114.60117.10117.10111,975
05 Apr 2024115.70116.00113.60114.90114.90186,348
04 Apr 2024115.80117.80115.40117.80117.8094,633
03 Apr 2024116.60117.10112.20115.80115.80113,877
02 Apr 2024114.40117.80114.40116.60116.60121,073
28 Mar 2024114.40115.40113.20114.40114.4045,753
27 Mar 2024113.90115.60113.40114.40114.4072,722
26 Mar 2024112.30114.10111.50113.60113.6089,760
25 Mar 2024111.00112.90110.30112.30112.30101,720
22 Mar 2024111.50113.20110.20113.00113.00133,099
21 Mar 2024107.50111.50107.50111.50111.50102,224
20 Mar 2024107.00108.80106.70107.30107.3075,975
19 Mar 2024105.70107.10104.00107.00107.00164,854
18 Mar 2024104.60107.70104.40105.70105.70560,509
15 Mar 2024106.00106.90104.90105.10105.1094,358
14 Mar 2024106.40108.00105.20106.10106.1092,809
13 Mar 2024103.00106.40101.90106.40106.40144,065
12 Mar 2024102.30102.60100.80102.30102.30191,621
11 Mar 2024102.50102.50101.50102.30102.30110,071
08 Mar 2024102.50102.90101.50102.50102.50202,234
07 Mar 2024102.00103.10101.30102.50102.50133,421
06 Mar 2024102.10103.90102.10103.00103.0095,757
05 Mar 2024108.20108.30102.80103.30103.3088,819
04 Mar 2024109.20110.10107.50107.80107.80126,040
01 Mar 2024109.50110.10108.50109.20109.20396,564
29 Feb 2024108.30109.90107.70108.50108.503,055,050
28 Feb 2024109.70109.90107.10108.30108.30162,355
27 Feb 2024112.00112.30109.40109.70109.70112,344
26 Feb 2024113.00114.50111.80112.10112.1070,925
23 Feb 2024114.70115.00113.10113.40113.4075,891
22 Feb 2024112.20113.90112.00113.50113.5059,975
21 Feb 2024112.00113.70110.40111.00111.00127,602
20 Feb 2024112.00113.20110.40111.60111.60109,401
19 Feb 2024112.60113.90110.50112.00112.00103,688
16 Feb 2024110.90113.90110.40113.20113.20266,291
15 Feb 2024109.80110.70108.50110.60110.60172,619
14 Feb 2024105.70108.70105.20108.40108.40213,894
13 Feb 2024106.10107.60103.20105.90105.90224,671
12 Feb 2024107.20107.60105.90106.10106.10133,807
09 Feb 2024110.30110.80106.60107.20107.20181,350
08 Feb 2024107.70110.20107.70109.90109.90435,112
07 Feb 2024109.80111.30107.50107.70107.70214,756
06 Feb 2024108.20110.50106.30109.80109.80186,502
05 Feb 2024103.30108.10102.60107.80107.80447,801
02 Feb 202496.35106.0095.70103.20103.20646,348
01 Feb 202493.9594.8092.9593.5593.55209,780
31 Jan 202494.6595.3091.8093.9593.95112,672
30 Jan 202494.8596.7594.0594.6594.65238,925
29 Jan 202492.8594.2591.0093.3093.3092,918
26 Jan 202491.3593.3089.6092.8592.85112,296
25 Jan 202489.6091.6588.8091.3591.35114,823
24 Jan 202487.0589.8087.0089.6089.6074,632
23 Jan 202485.4087.8085.4086.9086.90159,328
22 Jan 202482.4585.8582.4585.8585.8587,733
19 Jan 202482.4583.0081.6581.9581.9542,938
18 Jan 202482.2083.0081.5582.5582.55218,642
17 Jan 202484.5084.9581.5082.2582.25527,205
16 Jan 202487.0588.6585.7586.0086.00203,256
15 Jan 202485.8086.3585.1585.3085.30278,360
12 Jan 202483.2586.2582.4086.0086.00290,080
11 Jan 202482.3583.3081.2081.6581.6579,899
10 Jan 202484.1584.4581.6082.3582.3576,869
09 Jan 202483.9584.4582.5083.6583.65127,329
08 Jan 202481.0584.1081.0583.9583.95193,276
05 Jan 202482.7084.2081.3582.9082.9056,473
04 Jan 202481.7583.8581.7583.8083.80149,948
03 Jan 202483.1583.1581.3581.7581.75258,379
02 Jan 202485.3585.8083.3583.8083.8069,353
29 Dec 202385.8086.5084.2585.3085.30131,940
28 Dec 202385.5085.9083.7584.9584.9554,566
27 Dec 202384.5085.9084.5085.7585.7554,488
22 Dec 202384.5585.0083.1084.5084.5089,274
21 Dec 202383.4084.6581.9584.5084.50157,386
20 Dec 202383.4083.5081.3582.9582.9583,365
19 Dec 202381.7084.0081.5082.9582.95122,334
18 Dec 202380.9581.0579.0081.0581.0599,753
15 Dec 202378.0081.6078.0080.9580.95178,450
14 Dec 202373.3080.9073.3079.6579.65338,686
13 Dec 202371.7573.3571.7572.8572.8587,741
12 Dec 202372.5073.2071.2071.6071.60121,087
11 Dec 202373.3073.5072.3073.2073.20127,343
08 Dec 202374.4575.8572.4073.1573.15157,145
07 Dec 202373.8074.4072.8574.2574.25130,570
06 Dec 202372.9074.3071.5073.8073.80575,406
05 Dec 202372.9073.0072.1072.9072.90129,785
04 Dec 202374.6075.2072.5072.9072.90156,499
01 Dec 202374.9076.8074.5574.6074.60449,480
30 Nov 202375.7076.5073.1575.7075.701,688,849
29 Nov 202375.5077.0075.5076.0076.00163,957
28 Nov 202375.9075.9073.8074.9574.95122,038
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...