Australia markets close in 5 hours 34 minutes

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
109.80-5.30 (-4.60%)
At close: 05:29PM CEST
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 2024115.00115.10107.40109.80109.80262,978
12 July 2024131.00132.70113.40115.10115.10493,040
11 July 2024128.20131.70127.80131.50131.5045,678
10 July 2024129.80130.00127.70128.10128.1032,536
09 July 2024131.50132.50128.00129.70129.7089,752
08 July 2024132.60133.30128.10132.30132.30172,715
05 July 2024128.30131.10126.50128.90128.9058,308
04 July 2024127.40128.00126.00127.40127.4040,847
03 July 2024127.50128.20125.90127.50127.5052,001
02 July 2024125.20128.00124.50127.50127.5069,093
01 July 2024123.90125.10122.60125.10125.1095,219
28 June 2024122.50123.90121.50121.90121.9052,213
27 June 2024122.10122.90120.40122.50122.5030,971
26 June 2024121.50123.40119.90121.30121.3041,921
25 June 2024120.00122.20119.20121.50121.5054,991
24 June 2024124.80124.80119.90119.90119.9040,699
20 June 2024120.90124.80120.00124.60124.60393,170
19 June 2024118.80120.80117.70120.00120.0036,818
18 June 2024117.00119.00116.70118.80118.8034,822
17 June 2024114.50117.60113.50117.60117.6060,693
14 June 2024117.50118.00114.30114.50114.5063,206
13 June 2024123.10123.10117.50117.50117.50106,364
12 June 2024118.20124.00118.20123.20123.20302,161
11 June 2024120.90123.20120.10121.40121.4055,439
10 June 2024119.90122.90119.00121.00121.0080,003
07 June 2024120.00121.40118.70119.80119.8065,757
05 June 2024115.40118.30114.90118.10118.1037,389
04 June 2024119.50120.00114.60115.40115.4051,290
03 June 2024122.00122.20116.50119.40119.40189,425
31 May 2024119.70122.50117.60121.20121.202,452,101
30 May 2024123.90123.90119.00121.00121.00106,837
29 May 2024123.00124.10120.00120.20120.2099,329
28 May 2024123.70125.20122.60123.10123.1074,917
27 May 2024122.00125.00121.10123.70123.70229,136
24 May 2024123.90123.90120.40120.40120.4043,905
23 May 2024120.40124.40120.40123.90123.9056,601
22 May 2024121.00122.00119.90120.40120.4057,123
21 May 2024120.40122.00120.10120.60120.6050,520
20 May 2024118.00120.70117.60120.10120.1064,679
17 May 2024113.90118.50113.60118.30118.3053,887
16 May 2024113.90115.70113.80114.50114.5044,117
15 May 2024114.00115.40113.90115.00115.00107,851
14 May 2024113.00114.30112.00114.00114.0053,793
13 May 2024115.60115.60113.00113.10113.1037,707
10 May 2024114.00115.00113.70115.00115.00114,124
08 May 2024115.00115.00113.10114.00114.0057,434
08 May 20241 Dividend
07 May 2024115.40115.40113.20114.90113.9086,991
06 May 2024114.70115.50113.50114.60113.6043,155
03 May 2024114.80115.40113.10114.70113.7063,239
02 May 2024116.00116.00113.80114.10113.11101,709
30 Apr 2024114.10115.60113.90114.60113.6058,679
29 Apr 2024115.20115.90113.90114.80113.80161,339
26 Apr 2024114.20115.80110.80114.90113.90168,122
25 Apr 2024114.00121.00112.00114.00113.01465,715
24 Apr 2024108.80109.50106.50108.00107.06275,098
23 Apr 2024112.50113.60108.60108.60107.65229,920
22 Apr 2024115.00115.00107.90114.00113.01637,970
19 Apr 2024115.00116.90113.20116.20115.19102,137
18 Apr 2024115.70116.80114.00116.80115.7881,362
17 Apr 2024116.00117.30115.10115.70114.6994,666
16 Apr 2024114.00115.70112.00115.30114.3067,709
15 Apr 2024115.90117.20114.00116.10115.09172,420
12 Apr 2024119.00121.40115.70116.10115.09112,361
11 Apr 2024118.00118.40114.90117.40116.38178,074
10 Apr 2024118.00119.00114.90116.40115.3980,924
09 Apr 2024117.10119.70116.50117.20116.18224,660
08 Apr 2024114.90117.60114.60117.10116.08111,975
05 Apr 2024115.70116.00113.60114.90113.90186,348
04 Apr 2024115.80117.80115.40117.80116.7794,633
03 Apr 2024116.60117.10112.20115.80114.79113,877
02 Apr 2024114.40117.80114.40116.60115.59121,073
28 Mar 2024114.40115.40113.20114.40113.4045,753
27 Mar 2024113.90115.60113.40114.40113.4072,722
26 Mar 2024112.30114.10111.50113.60112.6189,760
25 Mar 2024111.00112.90110.30112.30111.32101,720
22 Mar 2024111.50113.20110.20113.00112.02133,099
21 Mar 2024107.50111.50107.50111.50110.53102,224
20 Mar 2024107.00108.80106.70107.30106.3775,975
19 Mar 2024105.70107.10104.00107.00106.07164,854
18 Mar 2024104.60107.70104.40105.70104.78560,509
15 Mar 2024106.00106.90104.90105.10104.1994,358
14 Mar 2024106.40108.00105.20106.10105.1892,809
13 Mar 2024103.00106.40101.90106.40105.47144,065
12 Mar 2024102.30102.60100.80102.30101.41191,621
11 Mar 2024102.50102.50101.50102.30101.41110,071
08 Mar 2024102.50102.90101.50102.50101.61202,234
07 Mar 2024102.00103.10101.30102.50101.61133,421
06 Mar 2024102.10103.90102.10103.00102.1095,757
05 Mar 2024108.20108.30102.80103.30102.4088,819
04 Mar 2024109.20110.10107.50107.80106.86126,040
01 Mar 2024109.50110.10108.50109.20108.25396,564
29 Feb 2024108.30109.90107.70108.50107.563,055,050
28 Feb 2024109.70109.90107.10108.30107.36162,355
27 Feb 2024112.00112.30109.40109.70108.75112,344
26 Feb 2024113.00114.50111.80112.10111.1270,925
23 Feb 2024114.70115.00113.10113.40112.4175,891
22 Feb 2024112.20113.90112.00113.50112.5159,975
21 Feb 2024112.00113.70110.40111.00110.03127,602
20 Feb 2024112.00113.20110.40111.60110.63109,401
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...