Addnode Group AB (publ) (ANOD-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 09:54AM CEST. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 119.20 | 121.50 | 119.20 | 121.10 | 121.10 | 22,922 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 121.30 | 121.30 | 116.70 | 117.40 | 117.40 | 76,002 |
| 27 Mar 2023 | 117.40 | 119.50 | 116.90 | 119.50 | 119.50 | 757,356 |
| 24 Mar 2023 | 119.90 | 119.90 | 115.20 | 117.00 | 117.00 | 92,801 |
| 23 Mar 2023 | 117.90 | 119.90 | 116.80 | 119.90 | 119.90 | 124,652 |
| 22 Mar 2023 | 121.60 | 121.60 | 117.70 | 118.00 | 118.00 | 79,671 |
| 21 Mar 2023 | 120.80 | 122.80 | 120.50 | 121.30 | 121.30 | 62,039 |
| 20 Mar 2023 | 119.70 | 121.90 | 114.60 | 120.80 | 120.80 | 127,332 |
| 17 Mar 2023 | 123.00 | 124.40 | 119.20 | 120.20 | 120.20 | 94,990 |
| 16 Mar 2023 | 117.30 | 122.00 | 117.30 | 121.70 | 121.70 | 367,849 |
| 15 Mar 2023 | 118.40 | 118.50 | 114.90 | 117.30 | 117.30 | 210,078 |
| 14 Mar 2023 | 117.30 | 119.60 | 116.00 | 118.00 | 118.00 | 191,753 |
| 13 Mar 2023 | 119.00 | 120.10 | 113.80 | 117.20 | 117.20 | 204,506 |
| 10 Mar 2023 | 122.40 | 122.40 | 117.30 | 119.00 | 119.00 | 77,953 |
| 09 Mar 2023 | 121.40 | 123.20 | 119.70 | 122.70 | 122.70 | 70,829 |
| 08 Mar 2023 | 123.00 | 124.20 | 119.50 | 121.40 | 121.40 | 119,557 |
| 07 Mar 2023 | 122.40 | 125.20 | 121.60 | 123.40 | 123.40 | 1,337,604 |
| 06 Mar 2023 | 119.80 | 122.80 | 119.30 | 122.60 | 122.60 | 90,114 |
| 03 Mar 2023 | 120.50 | 121.00 | 118.60 | 119.70 | 119.70 | 198,264 |
| 02 Mar 2023 | 118.60 | 120.70 | 118.00 | 120.60 | 120.60 | 61,824 |
| 01 Mar 2023 | 117.10 | 121.00 | 117.10 | 119.50 | 119.50 | 170,776 |
| 28 Feb 2023 | 117.70 | 117.70 | 116.30 | 117.10 | 117.10 | 82,123 |
| 27 Feb 2023 | 116.80 | 118.80 | 115.30 | 118.10 | 118.10 | 100,646 |
| 24 Feb 2023 | 118.80 | 119.90 | 115.60 | 117.00 | 117.00 | 59,652 |
| 23 Feb 2023 | 118.40 | 120.60 | 117.90 | 118.80 | 118.80 | 54,728 |
| 22 Feb 2023 | 118.00 | 118.20 | 115.00 | 118.10 | 118.10 | 118,236 |
| 21 Feb 2023 | 121.80 | 123.10 | 118.10 | 118.10 | 118.10 | 120,007 |
| 20 Feb 2023 | 120.90 | 121.70 | 118.60 | 120.00 | 120.00 | 51,187 |
| 17 Feb 2023 | 121.40 | 121.50 | 118.80 | 120.80 | 120.80 | 131,439 |
| 16 Feb 2023 | 120.30 | 122.40 | 119.20 | 120.80 | 120.80 | 174,055 |
| 15 Feb 2023 | 118.90 | 119.90 | 117.80 | 119.90 | 119.90 | 44,657 |
| 14 Feb 2023 | 119.90 | 120.00 | 117.60 | 118.10 | 118.10 | 153,034 |
| 13 Feb 2023 | 115.50 | 118.90 | 115.50 | 118.10 | 118.10 | 238,831 |
| 10 Feb 2023 | 116.00 | 116.70 | 113.50 | 115.40 | 115.40 | 88,894 |
| 09 Feb 2023 | 116.00 | 117.40 | 115.10 | 117.00 | 117.00 | 77,788 |
| 08 Feb 2023 | 115.40 | 116.90 | 115.30 | 115.60 | 115.60 | 133,001 |
| 07 Feb 2023 | 115.30 | 116.40 | 114.30 | 115.00 | 115.00 | 80,580 |
| 06 Feb 2023 | 114.10 | 116.00 | 111.90 | 115.40 | 115.40 | 114,993 |
| 03 Feb 2023 | 119.00 | 121.00 | 112.90 | 117.20 | 117.20 | 201,613 |
| 02 Feb 2023 | 109.70 | 118.60 | 108.00 | 118.30 | 118.30 | 276,852 |
| 01 Feb 2023 | 103.00 | 107.70 | 103.00 | 107.20 | 107.20 | 287,233 |
| 31 Jan 2023 | 104.90 | 105.00 | 103.70 | 104.00 | 104.00 | 49,138 |
| 30 Jan 2023 | 106.00 | 106.10 | 104.10 | 104.90 | 104.90 | 54,907 |
| 27 Jan 2023 | 106.40 | 107.10 | 105.40 | 106.60 | 106.60 | 44,055 |
| 26 Jan 2023 | 106.50 | 106.90 | 104.40 | 106.40 | 106.40 | 75,940 |
| 25 Jan 2023 | 109.00 | 109.00 | 105.60 | 106.40 | 106.40 | 118,334 |
| 24 Jan 2023 | 110.10 | 111.40 | 108.60 | 109.00 | 109.00 | 113,387 |
| 23 Jan 2023 | 107.30 | 110.70 | 107.30 | 110.00 | 110.00 | 89,010 |
| 20 Jan 2023 | 106.00 | 107.40 | 105.50 | 107.10 | 107.10 | 38,878 |
| 19 Jan 2023 | 109.00 | 109.00 | 105.30 | 105.70 | 105.70 | 76,604 |
| 18 Jan 2023 | 107.70 | 110.50 | 107.70 | 108.30 | 108.30 | 127,439 |
| 17 Jan 2023 | 108.50 | 109.30 | 106.10 | 107.70 | 107.70 | 259,014 |
| 16 Jan 2023 | 107.80 | 109.80 | 107.50 | 108.30 | 108.30 | 83,141 |
| 13 Jan 2023 | 105.80 | 108.10 | 104.70 | 107.50 | 107.50 | 43,537 |
| 12 Jan 2023 | 104.20 | 107.20 | 102.90 | 105.50 | 105.50 | 157,536 |
| 11 Jan 2023 | 100.90 | 104.40 | 96.00 | 104.10 | 104.10 | 223,579 |
| 10 Jan 2023 | 102.60 | 103.00 | 100.80 | 102.30 | 102.30 | 41,625 |
| 09 Jan 2023 | 99.70 | 102.60 | 99.70 | 102.60 | 102.60 | 69,386 |
| 05 Jan 2023 | 100.50 | 100.70 | 99.85 | 100.10 | 100.10 | 49,784 |
| 04 Jan 2023 | 100.00 | 100.50 | 97.85 | 100.30 | 100.30 | 145,193 |
| 03 Jan 2023 | 98.50 | 100.20 | 97.50 | 99.65 | 99.65 | 51,990 |
| 02 Jan 2023 | 98.45 | 99.80 | 97.95 | 98.45 | 98.45 | 48,451 |
| 30 Dec 2022 | 99.30 | 99.30 | 98.20 | 98.40 | 98.40 | 30,004 |
| 29 Dec 2022 | 97.80 | 99.20 | 96.95 | 98.95 | 98.95 | 43,032 |
| 28 Dec 2022 | 99.10 | 99.70 | 97.45 | 97.80 | 97.80 | 32,272 |
| 27 Dec 2022 | 98.10 | 99.55 | 97.70 | 99.10 | 99.10 | 32,893 |
| 23 Dec 2022 | 96.70 | 98.60 | 96.35 | 98.10 | 98.10 | 79,371 |
| 22 Dec 2022 | 98.45 | 98.65 | 96.50 | 97.10 | 97.10 | 40,812 |
| 21 Dec 2022 | 98.45 | 98.45 | 96.30 | 98.15 | 98.15 | 106,830 |
| 20 Dec 2022 | 95.50 | 97.70 | 94.80 | 97.00 | 97.00 | 66,963 |
| 19 Dec 2022 | 99.50 | 99.60 | 96.90 | 96.90 | 96.90 | 49,518 |
| 16 Dec 2022 | 100.20 | 100.20 | 98.00 | 99.20 | 99.20 | 99,777 |
| 15 Dec 2022 | 102.60 | 102.60 | 100.10 | 100.10 | 100.10 | 37,667 |
| 14 Dec 2022 | 103.70 | 104.50 | 100.70 | 103.70 | 103.70 | 74,306 |
| 13 Dec 2022 | 102.40 | 107.00 | 101.20 | 104.10 | 104.10 | 91,424 |
| 12 Dec 2022 | 102.70 | 103.00 | 101.20 | 102.40 | 102.40 | 34,149 |
| 09 Dec 2022 | 102.20 | 103.40 | 101.30 | 103.00 | 103.00 | 46,676 |
| 08 Dec 2022 | 101.90 | 102.30 | 100.70 | 102.00 | 102.00 | 37,913 |
| 07 Dec 2022 | 102.10 | 103.30 | 100.70 | 101.60 | 101.60 | 104,857 |
| 06 Dec 2022 | 108.90 | 108.90 | 102.80 | 103.40 | 103.40 | 204,244 |
| 05 Dec 2022 | 108.00 | 108.90 | 106.60 | 108.00 | 108.00 | 87,776 |
| 02 Dec 2022 | 106.00 | 108.70 | 104.70 | 108.00 | 108.00 | 77,009 |
| 01 Dec 2022 | 103.00 | 105.50 | 103.00 | 105.20 | 105.20 | 293,405 |
| 30 Nov 2022 | 101.20 | 102.60 | 101.20 | 101.90 | 101.90 | 128,791 |
| 29 Nov 2022 | 103.90 | 104.00 | 101.10 | 101.20 | 101.20 | 198,798 |
| 28 Nov 2022 | 103.60 | 103.60 | 101.50 | 102.50 | 102.50 | 57,360 |
| 25 Nov 2022 | 105.00 | 105.00 | 103.50 | 103.60 | 103.60 | 92,631 |
| 24 Nov 2022 | 104.90 | 106.40 | 104.10 | 105.00 | 105.00 | 40,422 |
| 23 Nov 2022 | 105.00 | 105.90 | 102.30 | 104.20 | 104.20 | 235,618 |
| 22 Nov 2022 | 104.30 | 105.50 | 103.90 | 104.70 | 104.70 | 76,074 |
| 21 Nov 2022 | 104.00 | 104.40 | 101.20 | 104.30 | 104.30 | 39,130 |
| 18 Nov 2022 | 103.30 | 105.00 | 101.70 | 104.20 | 104.20 | 50,947 |
| 17 Nov 2022 | 102.40 | 104.00 | 100.90 | 102.60 | 102.60 | 50,970 |
| 16 Nov 2022 | 103.90 | 104.20 | 101.50 | 103.30 | 103.30 | 50,265 |
| 15 Nov 2022 | 103.90 | 104.70 | 102.60 | 103.90 | 103.90 | 168,221 |
| 14 Nov 2022 | 102.10 | 103.50 | 100.60 | 103.40 | 103.40 | 301,043 |
| 11 Nov 2022 | 104.40 | 104.40 | 101.10 | 103.20 | 103.20 | 90,420 |
| 10 Nov 2022 | 96.45 | 101.80 | 94.10 | 101.80 | 101.80 | 120,928 |
| 09 Nov 2022 | 97.50 | 97.50 | 95.15 | 96.45 | 96.45 | 27,443 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
