Australia markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
74.60-1.10 (-1.45%)
At close: 05:29PM CET
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Nov 202377.1077.2074.2075.7575.75112,948
24 Nov 202379.3079.3076.7077.2577.25105,686
23 Nov 202381.0081.0079.5079.5079.50148,229
22 Nov 202380.1081.0578.1580.4580.45245,423
21 Nov 202380.0580.4579.3579.5579.5594,173
20 Nov 202377.2079.9576.4079.0079.0094,924
17 Nov 202377.3078.1577.0077.2077.2078,547
16 Nov 202377.3578.5076.1077.3077.30127,174
15 Nov 202378.3579.4076.5577.2577.25233,718
14 Nov 202373.8578.6573.8578.3578.35386,639
13 Nov 202372.8573.9570.3573.7073.70131,236
10 Nov 202373.0073.7072.0572.8572.85160,638
09 Nov 202373.2574.0571.8573.6073.60110,712
08 Nov 202372.2573.1071.8072.3072.30185,398
07 Nov 202368.8572.4068.7571.7571.75151,502
06 Nov 202367.8569.6067.8068.8568.85103,718
03 Nov 202366.8568.0566.1067.1567.1559,961
02 Nov 202366.8569.5066.6566.8566.85208,408
01 Nov 202369.7569.7566.5067.0067.00173,620
31 Oct 202368.8569.8566.2569.4569.45197,968
30 Oct 202370.3071.0568.1068.4568.45280,792
27 Oct 202365.0070.5064.0070.3070.30289,816
26 Oct 202369.9570.0067.9068.7568.75127,226
25 Oct 202368.9069.7566.9569.0069.00251,944
24 Oct 202366.5069.0566.5068.8068.80221,107
23 Oct 202366.0066.8564.6066.5566.55149,325
20 Oct 202367.0568.0065.6567.0067.00170,116
19 Oct 202366.5067.7066.2066.7566.75102,231
18 Oct 202368.2568.4065.6567.2567.25309,299
17 Oct 202367.9568.5567.0068.2568.25114,662
16 Oct 202368.6569.3066.8067.7067.70234,167
13 Oct 202369.5069.8068.0068.6568.65134,927
12 Oct 202371.2572.4569.4070.0070.00332,693
11 Oct 202371.0072.5070.0070.7570.75242,636
10 Oct 202365.7069.1565.7068.8068.80899,254
09 Oct 202364.5566.2063.1565.7065.70253,033
06 Oct 202363.5565.7063.2564.7564.75273,978
05 Oct 202363.6064.3562.9063.5563.55429,943
04 Oct 202364.2564.2563.4063.6063.60179,324
03 Oct 202364.8065.1564.2564.7564.75104,886
02 Oct 202366.7566.8564.1565.0065.00597,286
29 Sept 202365.3567.4065.3566.7566.75111,856
28 Sept 202364.1565.7564.1565.4065.40112,459
27 Sept 202364.6565.7064.2565.2065.20215,352
26 Sept 202366.9066.9064.6564.8564.85259,574
25 Sept 202367.0068.2566.3566.9066.9057,347
22 Sept 202367.0068.3566.5067.0067.00219,128
21 Sept 202367.0069.0066.8567.0067.0087,126
20 Sept 202367.4069.2567.4068.8068.8092,204
19 Sept 202368.7569.3067.2067.4067.40183,276
18 Sept 202369.9070.0566.8568.8068.801,265,848
15 Sept 202371.1572.0069.9569.9569.95158,911
14 Sept 202369.9071.1569.0070.5570.55100,931
13 Sept 202369.2569.4568.3069.3569.3594,682
12 Sept 202373.0073.0069.4069.7569.7582,568
11 Sept 202371.3072.6569.7072.3072.30139,065
08 Sept 202370.0571.7069.8071.3071.30231,422
07 Sept 202372.9073.3069.8570.2570.25168,564
06 Sept 202374.8574.8567.5573.0073.001,892,425
05 Sept 202374.3575.0073.8074.8574.85150,911
04 Sept 202373.8074.9573.4574.7574.75238,236
01 Sept 202373.5575.0073.5073.9073.90307,204
31 Aug 202374.1574.7071.7574.3074.30869,711
30 Aug 202375.3576.4073.7074.1574.15161,303
29 Aug 202375.2575.7572.9075.3575.35203,839
28 Aug 202374.7575.4074.4075.2575.2577,844
25 Aug 202374.0075.1072.4074.5074.50106,033
24 Aug 202379.0080.7574.1574.9574.95222,086
23 Aug 202378.3578.9576.2578.4578.45129,086
22 Aug 202378.5079.4077.5578.2578.2596,980
21 Aug 202377.6578.8077.6578.1078.1078,822
18 Aug 202376.0077.9575.9577.7077.70227,623
17 Aug 202378.5078.7076.3077.1077.1091,622
16 Aug 202378.4579.2578.0079.0079.0076,429
15 Aug 202379.3579.3576.8078.4578.45282,019
14 Aug 202378.4080.4577.2579.3579.35101,523
11 Aug 202380.0080.5078.4078.4578.45100,912
10 Aug 202378.2580.6578.2580.1080.1081,474
09 Aug 202376.1579.2576.1578.1078.10123,618
08 Aug 202377.9077.9075.2076.2076.20185,134
07 Aug 202378.1079.1077.2578.1078.1073,983
04 Aug 202377.7078.2077.0078.1078.1090,448
03 Aug 202378.2578.6077.0077.9577.95472,237
02 Aug 202378.5078.9577.1578.3078.30167,792
01 Aug 202379.6079.7578.3578.6578.65131,735
31 July 202380.5081.3579.3580.5580.5573,746
28 July 202381.5081.5079.8080.0080.00111,604
27 July 202380.3082.5080.0081.4081.4089,315
26 July 202382.7082.7079.7580.3580.35119,350
25 July 202379.8582.3579.0582.1582.15120,426
24 July 202379.5081.7079.5079.8079.80123,345
21 July 202380.7580.7578.8579.7579.75126,434
20 July 202380.1083.8579.3080.7580.75198,596
19 July 202379.4581.8079.0581.4581.45150,065
18 July 202379.3580.4578.0079.2579.25287,098
17 July 202381.0081.0076.6079.3079.30383,367
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...