Addnode Group AB (publ) (ANOD-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 105.00 | 106.50 | 103.30 | 106.00 | 106.00 | 43,831 |
| 25 July 2024 | 104.40 | 104.70 | 102.30 | 104.60 | 104.60 | 54,493 |
| 24 July 2024 | 110.00 | 110.00 | 104.60 | 105.40 | 105.40 | 74,305 |
| 23 July 2024 | 107.00 | 109.10 | 107.00 | 107.90 | 107.90 | 47,674 |
| 22 July 2024 | 108.30 | 109.00 | 106.70 | 107.90 | 107.90 | 40,999 |
| 19 July 2024 | 110.40 | 110.40 | 106.10 | 108.30 | 108.30 | 53,598 |
| 18 July 2024 | 109.70 | 111.00 | 106.20 | 110.40 | 110.40 | 165,284 |
| 17 July 2024 | 108.30 | 110.10 | 106.80 | 109.60 | 109.60 | 129,483 |
| 16 July 2024 | 109.70 | 111.50 | 108.40 | 109.10 | 109.10 | 113,913 |
| 15 July 2024 | 115.00 | 115.10 | 107.40 | 109.80 | 109.80 | 263,838 |
| 12 July 2024 | 131.00 | 132.70 | 113.40 | 115.10 | 115.10 | 493,040 |
| 11 July 2024 | 128.20 | 131.70 | 127.80 | 131.50 | 131.50 | 45,678 |
| 10 July 2024 | 129.80 | 130.00 | 127.70 | 128.10 | 128.10 | 32,536 |
| 09 July 2024 | 131.50 | 132.50 | 128.00 | 129.70 | 129.70 | 89,752 |
| 08 July 2024 | 132.60 | 133.30 | 128.10 | 132.30 | 132.30 | 172,715 |
| 05 July 2024 | 128.30 | 131.10 | 126.50 | 128.90 | 128.90 | 58,308 |
| 04 July 2024 | 127.40 | 128.00 | 126.00 | 127.40 | 127.40 | 40,847 |
| 03 July 2024 | 127.50 | 128.20 | 125.90 | 127.50 | 127.50 | 52,001 |
| 02 July 2024 | 125.20 | 128.00 | 124.50 | 127.50 | 127.50 | 69,093 |
| 01 July 2024 | 123.90 | 125.10 | 122.60 | 125.10 | 125.10 | 95,219 |
| 28 June 2024 | 122.50 | 123.90 | 121.50 | 121.90 | 121.90 | 52,213 |
| 27 June 2024 | 122.10 | 122.90 | 120.40 | 122.50 | 122.50 | 30,971 |
| 26 June 2024 | 121.50 | 123.40 | 119.90 | 121.30 | 121.30 | 41,921 |
| 25 June 2024 | 120.00 | 122.20 | 119.20 | 121.50 | 121.50 | 54,991 |
| 24 June 2024 | 124.80 | 124.80 | 119.90 | 119.90 | 119.90 | 40,699 |
| 20 June 2024 | 120.90 | 124.80 | 120.00 | 124.60 | 124.60 | 393,170 |
| 19 June 2024 | 118.80 | 120.80 | 117.70 | 120.00 | 120.00 | 36,818 |
| 18 June 2024 | 117.00 | 119.00 | 116.70 | 118.80 | 118.80 | 34,822 |
| 17 June 2024 | 114.50 | 117.60 | 113.50 | 117.60 | 117.60 | 60,693 |
| 14 June 2024 | 117.50 | 118.00 | 114.30 | 114.50 | 114.50 | 63,206 |
| 13 June 2024 | 123.10 | 123.10 | 117.50 | 117.50 | 117.50 | 106,364 |
| 12 June 2024 | 118.20 | 124.00 | 118.20 | 123.20 | 123.20 | 302,161 |
| 11 June 2024 | 120.90 | 123.20 | 120.10 | 121.40 | 121.40 | 55,439 |
| 10 June 2024 | 119.90 | 122.90 | 119.00 | 121.00 | 121.00 | 80,003 |
| 07 June 2024 | 120.00 | 121.40 | 118.70 | 119.80 | 119.80 | 65,757 |
| 05 June 2024 | 115.40 | 118.30 | 114.90 | 118.10 | 118.10 | 37,389 |
| 04 June 2024 | 119.50 | 120.00 | 114.60 | 115.40 | 115.40 | 51,290 |
| 03 June 2024 | 122.00 | 122.20 | 116.50 | 119.40 | 119.40 | 189,425 |
| 31 May 2024 | 119.70 | 122.50 | 117.60 | 121.20 | 121.20 | 2,452,101 |
| 30 May 2024 | 123.90 | 123.90 | 119.00 | 121.00 | 121.00 | 106,837 |
| 29 May 2024 | 123.00 | 124.10 | 120.00 | 120.20 | 120.20 | 99,329 |
| 28 May 2024 | 123.70 | 125.20 | 122.60 | 123.10 | 123.10 | 74,917 |
| 27 May 2024 | 122.00 | 125.00 | 121.10 | 123.70 | 123.70 | 229,136 |
| 24 May 2024 | 123.90 | 123.90 | 120.40 | 120.40 | 120.40 | 43,905 |
| 23 May 2024 | 120.40 | 124.40 | 120.40 | 123.90 | 123.90 | 56,601 |
| 22 May 2024 | 121.00 | 122.00 | 119.90 | 120.40 | 120.40 | 57,123 |
| 21 May 2024 | 120.40 | 122.00 | 120.10 | 120.60 | 120.60 | 50,520 |
| 20 May 2024 | 118.00 | 120.70 | 117.60 | 120.10 | 120.10 | 64,679 |
| 17 May 2024 | 113.90 | 118.50 | 113.60 | 118.30 | 118.30 | 53,887 |
| 16 May 2024 | 113.90 | 115.70 | 113.80 | 114.50 | 114.50 | 44,117 |
| 15 May 2024 | 114.00 | 115.40 | 113.90 | 115.00 | 115.00 | 107,851 |
| 14 May 2024 | 113.00 | 114.30 | 112.00 | 114.00 | 114.00 | 53,793 |
| 13 May 2024 | 115.60 | 115.60 | 113.00 | 113.10 | 113.10 | 37,707 |
| 10 May 2024 | 114.00 | 115.00 | 113.70 | 115.00 | 115.00 | 114,124 |
| 08 May 2024 | 115.00 | 115.00 | 113.10 | 114.00 | 114.00 | 57,434 |
| 08 May 2024 | 1 Dividend | |||||
| 07 May 2024 | 115.40 | 115.40 | 113.20 | 114.90 | 113.90 | 86,991 |
| 06 May 2024 | 114.70 | 115.50 | 113.50 | 114.60 | 113.60 | 43,155 |
| 03 May 2024 | 114.80 | 115.40 | 113.10 | 114.70 | 113.70 | 63,239 |
| 02 May 2024 | 116.00 | 116.00 | 113.80 | 114.10 | 113.11 | 101,709 |
| 30 Apr 2024 | 114.10 | 115.60 | 113.90 | 114.60 | 113.60 | 58,679 |
| 29 Apr 2024 | 115.20 | 115.90 | 113.90 | 114.80 | 113.80 | 161,339 |
| 26 Apr 2024 | 114.20 | 115.80 | 110.80 | 114.90 | 113.90 | 168,122 |
| 25 Apr 2024 | 114.00 | 121.00 | 112.00 | 114.00 | 113.01 | 465,715 |
| 24 Apr 2024 | 108.80 | 109.50 | 106.50 | 108.00 | 107.06 | 275,098 |
| 23 Apr 2024 | 112.50 | 113.60 | 108.60 | 108.60 | 107.65 | 229,920 |
| 22 Apr 2024 | 115.00 | 115.00 | 107.90 | 114.00 | 113.01 | 637,970 |
| 19 Apr 2024 | 115.00 | 116.90 | 113.20 | 116.20 | 115.19 | 102,137 |
| 18 Apr 2024 | 115.70 | 116.80 | 114.00 | 116.80 | 115.78 | 81,362 |
| 17 Apr 2024 | 116.00 | 117.30 | 115.10 | 115.70 | 114.69 | 94,666 |
| 16 Apr 2024 | 114.00 | 115.70 | 112.00 | 115.30 | 114.30 | 67,709 |
| 15 Apr 2024 | 115.90 | 117.20 | 114.00 | 116.10 | 115.09 | 172,420 |
| 12 Apr 2024 | 119.00 | 121.40 | 115.70 | 116.10 | 115.09 | 112,361 |
| 11 Apr 2024 | 118.00 | 118.40 | 114.90 | 117.40 | 116.38 | 178,074 |
| 10 Apr 2024 | 118.00 | 119.00 | 114.90 | 116.40 | 115.39 | 80,924 |
| 09 Apr 2024 | 117.10 | 119.70 | 116.50 | 117.20 | 116.18 | 224,660 |
| 08 Apr 2024 | 114.90 | 117.60 | 114.60 | 117.10 | 116.08 | 111,975 |
| 05 Apr 2024 | 115.70 | 116.00 | 113.60 | 114.90 | 113.90 | 186,348 |
| 04 Apr 2024 | 115.80 | 117.80 | 115.40 | 117.80 | 116.77 | 94,633 |
| 03 Apr 2024 | 116.60 | 117.10 | 112.20 | 115.80 | 114.79 | 113,877 |
| 02 Apr 2024 | 114.40 | 117.80 | 114.40 | 116.60 | 115.59 | 121,073 |
| 28 Mar 2024 | 114.40 | 115.40 | 113.20 | 114.40 | 113.40 | 45,753 |
| 27 Mar 2024 | 113.90 | 115.60 | 113.40 | 114.40 | 113.40 | 72,722 |
| 26 Mar 2024 | 112.30 | 114.10 | 111.50 | 113.60 | 112.61 | 89,760 |
| 25 Mar 2024 | 111.00 | 112.90 | 110.30 | 112.30 | 111.32 | 101,720 |
| 22 Mar 2024 | 111.50 | 113.20 | 110.20 | 113.00 | 112.02 | 133,099 |
| 21 Mar 2024 | 107.50 | 111.50 | 107.50 | 111.50 | 110.53 | 102,224 |
| 20 Mar 2024 | 107.00 | 108.80 | 106.70 | 107.30 | 106.37 | 75,975 |
| 19 Mar 2024 | 105.70 | 107.10 | 104.00 | 107.00 | 106.07 | 164,854 |
| 18 Mar 2024 | 104.60 | 107.70 | 104.40 | 105.70 | 104.78 | 560,509 |
| 15 Mar 2024 | 106.00 | 106.90 | 104.90 | 105.10 | 104.19 | 94,358 |
| 14 Mar 2024 | 106.40 | 108.00 | 105.20 | 106.10 | 105.18 | 92,809 |
| 13 Mar 2024 | 103.00 | 106.40 | 101.90 | 106.40 | 105.47 | 144,065 |
| 12 Mar 2024 | 102.30 | 102.60 | 100.80 | 102.30 | 101.41 | 191,621 |
| 11 Mar 2024 | 102.50 | 102.50 | 101.50 | 102.30 | 101.41 | 110,071 |
| 08 Mar 2024 | 102.50 | 102.90 | 101.50 | 102.50 | 101.61 | 202,234 |
| 07 Mar 2024 | 102.00 | 103.10 | 101.30 | 102.50 | 101.61 | 133,421 |
| 06 Mar 2024 | 102.10 | 103.90 | 102.10 | 103.00 | 102.10 | 95,757 |
| 05 Mar 2024 | 108.20 | 108.30 | 102.80 | 103.30 | 102.40 | 88,819 |
| 04 Mar 2024 | 109.20 | 110.10 | 107.50 | 107.80 | 106.86 | 126,040 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.