Australia markets open in 1 hour 7 minutes

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
108.00+2.80 (+2.66%)
At close: 05:29PM CET
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022106.00108.70104.70108.00108.0077,009
01 Dec 2022103.00105.50103.00105.20105.20293,405
30 Nov 2022101.20102.60101.20101.90101.90128,791
29 Nov 2022103.90104.00101.10101.20101.20198,798
28 Nov 2022103.60103.60101.50102.50102.5057,360
25 Nov 2022105.00105.00103.50103.60103.6092,631
24 Nov 2022104.90106.40104.10105.00105.0040,422
23 Nov 2022105.00105.90102.30104.20104.20235,618
22 Nov 2022104.30105.50103.90104.70104.7076,074
21 Nov 2022104.00104.40101.20104.30104.3039,130
18 Nov 2022103.30105.00101.70104.20104.2050,947
17 Nov 2022102.40104.00100.90102.60102.6050,970
16 Nov 2022103.90104.20101.50103.30103.3050,265
15 Nov 2022103.90104.70102.60103.90103.90168,221
14 Nov 2022102.10103.50100.60103.40103.40301,043
11 Nov 2022104.40104.40101.10103.20103.2090,420
10 Nov 202296.45101.8094.10101.80101.80120,928
09 Nov 202297.5097.5095.1596.4596.4527,443
08 Nov 202295.0097.3094.7096.6596.6551,128
07 Nov 202295.5596.0094.1594.7094.7049,291
04 Nov 202292.2094.9592.2094.8094.8022,696
03 Nov 202295.0096.0592.4092.8092.80153,801
02 Nov 202296.4597.4595.5596.2596.2574,441
01 Nov 202295.0097.3593.5096.0096.00165,638
31 Oct 202299.70100.8096.2096.2096.20119,198
28 Oct 202294.0099.4593.9598.1098.10176,441
27 Oct 202288.7090.4587.8590.1590.15274,772
26 Oct 202288.5089.6086.4588.7088.70313,631
25 Oct 202285.5089.1084.8588.3588.3587,885
24 Oct 202281.9585.6081.9585.0085.0030,641
21 Oct 202281.3082.7080.3081.9581.9537,682
20 Oct 202280.5082.0080.2081.3081.3045,839
19 Oct 202284.4584.4580.4081.3081.3076,837
18 Oct 202285.0085.4583.5583.8083.8041,626
17 Oct 202281.8084.7581.1583.8083.8052,916
14 Oct 202281.0089.0081.0081.8081.8077,666
13 Oct 202280.9082.4076.6080.8080.80217,376
12 Oct 202278.9582.0578.9580.2080.2055,073
11 Oct 202279.5080.2578.4579.9079.90212,695
10 Oct 202278.6581.0078.5079.9579.95126,833
07 Oct 202283.8084.0080.0080.3080.3039,019
06 Oct 202285.0085.5082.7583.0083.0054,391
05 Oct 202286.9586.9582.2083.2083.2036,035
04 Oct 202281.1084.6580.2584.4584.4551,904
03 Oct 202277.4078.9573.4078.9578.95698,203
30 Sept 202277.0077.7075.8077.4577.4592,251
29 Sept 202280.7080.7075.7576.9576.9577,194
28 Sept 202279.3079.4074.5079.4079.40432,157
27 Sept 202279.2580.4077.7078.9078.90104,207
26 Sept 202279.4080.9578.8079.2579.25115,569
23 Sept 202282.0082.5078.5580.8080.80122,756
22 Sept 202283.6085.2582.0082.0082.0068,098
21 Sept 202287.1090.1085.4586.2586.2560,085
20 Sept 202291.0093.8086.4086.5586.5592,299
19 Sept 202293.6093.6590.0591.0091.00178,184
16 Sept 202298.1598.1591.9595.2095.20175,220
15 Sept 2022101.40101.4096.7098.1598.1596,519
14 Sept 2022100.00101.3098.95100.20100.2047,822
13 Sept 2022101.90102.4099.30100.50100.50232,727
12 Sept 2022100.80103.00100.80101.90101.9071,870
09 Sept 2022100.00102.3099.90100.80100.8073,801
08 Sept 202298.00100.6097.55100.40100.4099,558
07 Sept 202299.95100.0097.9099.0099.00134,992
06 Sept 202299.80101.2096.5099.9599.95238,778
05 Sept 202298.7099.2595.7599.0099.0048,408
02 Sept 202298.3099.5093.2599.1599.15173,354
01 Sept 202297.7098.5094.9096.3096.30481,097
31 Aug 202295.3098.7595.3097.7097.7054,714
30 Aug 202295.3596.1094.0095.3095.30104,892
29 Aug 202294.4095.0092.0093.7593.7583,944
26 Aug 202295.9597.3594.0594.4094.40242,828
25 Aug 202294.0095.3593.4095.2595.2573,378
24 Aug 202295.1095.1092.6094.0094.0043,270
23 Aug 202295.0096.1593.7594.5094.5039,395
22 Aug 202299.2599.5594.9595.6095.6043,238
19 Aug 2022100.50100.5098.7099.1599.1520,454
18 Aug 2022100.60100.9098.65100.50100.50151,388
17 Aug 2022101.90101.9098.9099.3099.3061,460
16 Aug 2022102.40104.00100.60102.00102.0046,343
15 Aug 2022106.70107.70103.50103.60103.6089,890
12 Aug 2022104.40106.80104.40106.40106.4022,913
11 Aug 2022106.80108.70105.70106.10106.1050,680
10 Aug 2022102.50107.20101.50107.20107.20164,073
09 Aug 2022104.90106.40103.20103.20103.2053,795
08 Aug 2022103.00105.60103.00105.10105.1023,720
05 Aug 2022106.70108.00102.70103.30103.3057,367
04 Aug 2022105.00107.70104.50107.00107.0066,159
03 Aug 2022103.00105.70103.00105.00105.0064,596
02 Aug 2022106.30106.30102.80103.80103.80103,465
01 Aug 2022104.00107.60104.00106.30106.3070,839
29 July 2022105.20106.60105.00105.40105.4066,762
28 July 2022105.40106.20103.30105.20105.2035,999
27 July 2022101.60104.70101.60103.50103.5050,578
26 July 2022102.80103.70101.30101.60101.6059,555
25 July 2022102.60104.20101.60103.00103.0091,616
22 July 2022103.90105.80102.80105.40105.4083,141
21 July 2022100.00103.9099.60103.60103.60176,363
20 July 202299.70103.5098.55100.80100.80227,750
19 July 2022100.00100.4095.9599.2099.20274,629
18 July 202296.75100.9095.35100.90100.90185,871
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...