Addnode Group AB (publ) (ANOD-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 04:37PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 108.80 | 109.50 | 106.50 | 108.00 | 108.00 | 156,211 |
| 23 Apr 2024 | 112.50 | 113.60 | 108.60 | 108.60 | 108.60 | 229,920 |
| 22 Apr 2024 | 115.00 | 115.00 | 107.90 | 114.00 | 114.00 | 637,970 |
| 19 Apr 2024 | 115.00 | 116.90 | 113.20 | 116.20 | 116.20 | 102,137 |
| 18 Apr 2024 | 115.70 | 116.80 | 114.00 | 116.80 | 116.80 | 81,362 |
| 17 Apr 2024 | 116.00 | 117.30 | 115.10 | 115.70 | 115.70 | 94,666 |
| 16 Apr 2024 | 114.00 | 115.70 | 112.00 | 115.30 | 115.30 | 67,709 |
| 15 Apr 2024 | 115.90 | 117.20 | 114.00 | 116.10 | 116.10 | 172,420 |
| 12 Apr 2024 | 119.00 | 121.40 | 115.70 | 116.10 | 116.10 | 112,361 |
| 11 Apr 2024 | 118.00 | 118.40 | 114.90 | 117.40 | 117.40 | 178,074 |
| 10 Apr 2024 | 118.00 | 119.00 | 114.90 | 116.40 | 116.40 | 80,924 |
| 09 Apr 2024 | 117.10 | 119.70 | 116.50 | 117.20 | 117.20 | 224,660 |
| 08 Apr 2024 | 114.90 | 117.60 | 114.60 | 117.10 | 117.10 | 111,975 |
| 05 Apr 2024 | 115.70 | 116.00 | 113.60 | 114.90 | 114.90 | 186,348 |
| 04 Apr 2024 | 115.80 | 117.80 | 115.40 | 117.80 | 117.80 | 94,633 |
| 03 Apr 2024 | 116.60 | 117.10 | 112.20 | 115.80 | 115.80 | 113,877 |
| 02 Apr 2024 | 114.40 | 117.80 | 114.40 | 116.60 | 116.60 | 121,073 |
| 28 Mar 2024 | 114.40 | 115.40 | 113.20 | 114.40 | 114.40 | 45,753 |
| 27 Mar 2024 | 113.90 | 115.60 | 113.40 | 114.40 | 114.40 | 72,722 |
| 26 Mar 2024 | 112.30 | 114.10 | 111.50 | 113.60 | 113.60 | 89,760 |
| 25 Mar 2024 | 111.00 | 112.90 | 110.30 | 112.30 | 112.30 | 101,720 |
| 22 Mar 2024 | 111.50 | 113.20 | 110.20 | 113.00 | 113.00 | 133,099 |
| 21 Mar 2024 | 107.50 | 111.50 | 107.50 | 111.50 | 111.50 | 102,224 |
| 20 Mar 2024 | 107.00 | 108.80 | 106.70 | 107.30 | 107.30 | 75,975 |
| 19 Mar 2024 | 105.70 | 107.10 | 104.00 | 107.00 | 107.00 | 164,854 |
| 18 Mar 2024 | 104.60 | 107.70 | 104.40 | 105.70 | 105.70 | 560,509 |
| 15 Mar 2024 | 106.00 | 106.90 | 104.90 | 105.10 | 105.10 | 94,358 |
| 14 Mar 2024 | 106.40 | 108.00 | 105.20 | 106.10 | 106.10 | 92,809 |
| 13 Mar 2024 | 103.00 | 106.40 | 101.90 | 106.40 | 106.40 | 144,065 |
| 12 Mar 2024 | 102.30 | 102.60 | 100.80 | 102.30 | 102.30 | 191,621 |
| 11 Mar 2024 | 102.50 | 102.50 | 101.50 | 102.30 | 102.30 | 110,071 |
| 08 Mar 2024 | 102.50 | 102.90 | 101.50 | 102.50 | 102.50 | 202,234 |
| 07 Mar 2024 | 102.00 | 103.10 | 101.30 | 102.50 | 102.50 | 133,421 |
| 06 Mar 2024 | 102.10 | 103.90 | 102.10 | 103.00 | 103.00 | 95,757 |
| 05 Mar 2024 | 108.20 | 108.30 | 102.80 | 103.30 | 103.30 | 88,819 |
| 04 Mar 2024 | 109.20 | 110.10 | 107.50 | 107.80 | 107.80 | 126,040 |
| 01 Mar 2024 | 109.50 | 110.10 | 108.50 | 109.20 | 109.20 | 396,564 |
| 29 Feb 2024 | 108.30 | 109.90 | 107.70 | 108.50 | 108.50 | 3,055,050 |
| 28 Feb 2024 | 109.70 | 109.90 | 107.10 | 108.30 | 108.30 | 162,355 |
| 27 Feb 2024 | 112.00 | 112.30 | 109.40 | 109.70 | 109.70 | 112,344 |
| 26 Feb 2024 | 113.00 | 114.50 | 111.80 | 112.10 | 112.10 | 70,925 |
| 23 Feb 2024 | 114.70 | 115.00 | 113.10 | 113.40 | 113.40 | 75,891 |
| 22 Feb 2024 | 112.20 | 113.90 | 112.00 | 113.50 | 113.50 | 59,975 |
| 21 Feb 2024 | 112.00 | 113.70 | 110.40 | 111.00 | 111.00 | 127,602 |
| 20 Feb 2024 | 112.00 | 113.20 | 110.40 | 111.60 | 111.60 | 109,401 |
| 19 Feb 2024 | 112.60 | 113.90 | 110.50 | 112.00 | 112.00 | 103,688 |
| 16 Feb 2024 | 110.90 | 113.90 | 110.40 | 113.20 | 113.20 | 266,291 |
| 15 Feb 2024 | 109.80 | 110.70 | 108.50 | 110.60 | 110.60 | 172,619 |
| 14 Feb 2024 | 105.70 | 108.70 | 105.20 | 108.40 | 108.40 | 213,894 |
| 13 Feb 2024 | 106.10 | 107.60 | 103.20 | 105.90 | 105.90 | 224,671 |
| 12 Feb 2024 | 107.20 | 107.60 | 105.90 | 106.10 | 106.10 | 133,807 |
| 09 Feb 2024 | 110.30 | 110.80 | 106.60 | 107.20 | 107.20 | 181,350 |
| 08 Feb 2024 | 107.70 | 110.20 | 107.70 | 109.90 | 109.90 | 435,112 |
| 07 Feb 2024 | 109.80 | 111.30 | 107.50 | 107.70 | 107.70 | 214,756 |
| 06 Feb 2024 | 108.20 | 110.50 | 106.30 | 109.80 | 109.80 | 186,502 |
| 05 Feb 2024 | 103.30 | 108.10 | 102.60 | 107.80 | 107.80 | 447,801 |
| 02 Feb 2024 | 96.35 | 106.00 | 95.70 | 103.20 | 103.20 | 646,348 |
| 01 Feb 2024 | 93.95 | 94.80 | 92.95 | 93.55 | 93.55 | 209,780 |
| 31 Jan 2024 | 94.65 | 95.30 | 91.80 | 93.95 | 93.95 | 112,672 |
| 30 Jan 2024 | 94.85 | 96.75 | 94.05 | 94.65 | 94.65 | 238,925 |
| 29 Jan 2024 | 92.85 | 94.25 | 91.00 | 93.30 | 93.30 | 92,918 |
| 26 Jan 2024 | 91.35 | 93.30 | 89.60 | 92.85 | 92.85 | 112,296 |
| 25 Jan 2024 | 89.60 | 91.65 | 88.80 | 91.35 | 91.35 | 114,823 |
| 24 Jan 2024 | 87.05 | 89.80 | 87.00 | 89.60 | 89.60 | 74,632 |
| 23 Jan 2024 | 85.40 | 87.80 | 85.40 | 86.90 | 86.90 | 159,328 |
| 22 Jan 2024 | 82.45 | 85.85 | 82.45 | 85.85 | 85.85 | 87,733 |
| 19 Jan 2024 | 82.45 | 83.00 | 81.65 | 81.95 | 81.95 | 42,938 |
| 18 Jan 2024 | 82.20 | 83.00 | 81.55 | 82.55 | 82.55 | 218,642 |
| 17 Jan 2024 | 84.50 | 84.95 | 81.50 | 82.25 | 82.25 | 527,205 |
| 16 Jan 2024 | 87.05 | 88.65 | 85.75 | 86.00 | 86.00 | 203,256 |
| 15 Jan 2024 | 85.80 | 86.35 | 85.15 | 85.30 | 85.30 | 278,360 |
| 12 Jan 2024 | 83.25 | 86.25 | 82.40 | 86.00 | 86.00 | 290,080 |
| 11 Jan 2024 | 82.35 | 83.30 | 81.20 | 81.65 | 81.65 | 79,899 |
| 10 Jan 2024 | 84.15 | 84.45 | 81.60 | 82.35 | 82.35 | 76,869 |
| 09 Jan 2024 | 83.95 | 84.45 | 82.50 | 83.65 | 83.65 | 127,329 |
| 08 Jan 2024 | 81.05 | 84.10 | 81.05 | 83.95 | 83.95 | 193,276 |
| 05 Jan 2024 | 82.70 | 84.20 | 81.35 | 82.90 | 82.90 | 56,473 |
| 04 Jan 2024 | 81.75 | 83.85 | 81.75 | 83.80 | 83.80 | 149,948 |
| 03 Jan 2024 | 83.15 | 83.15 | 81.35 | 81.75 | 81.75 | 258,379 |
| 02 Jan 2024 | 85.35 | 85.80 | 83.35 | 83.80 | 83.80 | 69,353 |
| 29 Dec 2023 | 85.80 | 86.50 | 84.25 | 85.30 | 85.30 | 131,940 |
| 28 Dec 2023 | 85.50 | 85.90 | 83.75 | 84.95 | 84.95 | 54,566 |
| 27 Dec 2023 | 84.50 | 85.90 | 84.50 | 85.75 | 85.75 | 54,488 |
| 22 Dec 2023 | 84.55 | 85.00 | 83.10 | 84.50 | 84.50 | 89,274 |
| 21 Dec 2023 | 83.40 | 84.65 | 81.95 | 84.50 | 84.50 | 157,386 |
| 20 Dec 2023 | 83.40 | 83.50 | 81.35 | 82.95 | 82.95 | 83,365 |
| 19 Dec 2023 | 81.70 | 84.00 | 81.50 | 82.95 | 82.95 | 122,334 |
| 18 Dec 2023 | 80.95 | 81.05 | 79.00 | 81.05 | 81.05 | 99,753 |
| 15 Dec 2023 | 78.00 | 81.60 | 78.00 | 80.95 | 80.95 | 178,450 |
| 14 Dec 2023 | 73.30 | 80.90 | 73.30 | 79.65 | 79.65 | 338,686 |
| 13 Dec 2023 | 71.75 | 73.35 | 71.75 | 72.85 | 72.85 | 87,741 |
| 12 Dec 2023 | 72.50 | 73.20 | 71.20 | 71.60 | 71.60 | 121,087 |
| 11 Dec 2023 | 73.30 | 73.50 | 72.30 | 73.20 | 73.20 | 127,343 |
| 08 Dec 2023 | 74.45 | 75.85 | 72.40 | 73.15 | 73.15 | 157,145 |
| 07 Dec 2023 | 73.80 | 74.40 | 72.85 | 74.25 | 74.25 | 130,570 |
| 06 Dec 2023 | 72.90 | 74.30 | 71.50 | 73.80 | 73.80 | 575,406 |
| 05 Dec 2023 | 72.90 | 73.00 | 72.10 | 72.90 | 72.90 | 129,785 |
| 04 Dec 2023 | 74.60 | 75.20 | 72.50 | 72.90 | 72.90 | 156,499 |
| 01 Dec 2023 | 74.90 | 76.80 | 74.55 | 74.60 | 74.60 | 449,480 |
| 30 Nov 2023 | 75.70 | 76.50 | 73.15 | 75.70 | 75.70 | 1,688,849 |
| *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.