Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
29 Nov 2023	75.50	77.00	75.50	76.00	76.00	163,957
28 Nov 2023	75.90	75.90	73.80	74.95	74.95	122,038
27 Nov 2023	77.10	77.20	74.20	75.75	75.75	112,948
24 Nov 2023	79.30	79.30	76.70	77.25	77.25	105,686
23 Nov 2023	81.00	81.00	79.50	79.50	79.50	148,229
22 Nov 2023	80.10	81.05	78.15	80.45	80.45	245,423
21 Nov 2023	80.05	80.45	79.35	79.55	79.55	94,173
20 Nov 2023	77.20	79.95	76.40	79.00	79.00	94,924
17 Nov 2023	77.30	78.15	77.00	77.20	77.20	78,547
16 Nov 2023	77.35	78.50	76.10	77.30	77.30	127,174
15 Nov 2023	78.35	79.40	76.55	77.25	77.25	233,718
14 Nov 2023	73.85	78.65	73.85	78.35	78.35	386,639
13 Nov 2023	72.85	73.95	70.35	73.70	73.70	131,236
10 Nov 2023	73.00	73.70	72.05	72.85	72.85	160,638
09 Nov 2023	73.25	74.05	71.85	73.60	73.60	110,712
08 Nov 2023	72.25	73.10	71.80	72.30	72.30	185,398
07 Nov 2023	68.85	72.40	68.75	71.75	71.75	151,502
06 Nov 2023	67.85	69.60	67.80	68.85	68.85	103,718
03 Nov 2023	66.85	68.05	66.10	67.15	67.15	59,961
02 Nov 2023	66.85	69.50	66.65	66.85	66.85	208,408
01 Nov 2023	69.75	69.75	66.50	67.00	67.00	173,620
31 Oct 2023	68.85	69.85	66.25	69.45	69.45	197,968
30 Oct 2023	70.30	71.05	68.10	68.45	68.45	280,792
27 Oct 2023	65.00	70.50	64.00	70.30	70.30	289,816
26 Oct 2023	69.95	70.00	67.90	68.75	68.75	127,226
25 Oct 2023	68.90	69.75	66.95	69.00	69.00	251,944
24 Oct 2023	66.50	69.05	66.50	68.80	68.80	221,107
23 Oct 2023	66.00	66.85	64.60	66.55	66.55	149,325
20 Oct 2023	67.05	68.00	65.65	67.00	67.00	170,116
19 Oct 2023	66.50	67.70	66.20	66.75	66.75	102,231
18 Oct 2023	68.25	68.40	65.65	67.25	67.25	309,299
17 Oct 2023	67.95	68.55	67.00	68.25	68.25	114,662
16 Oct 2023	68.65	69.30	66.80	67.70	67.70	234,167
13 Oct 2023	69.50	69.80	68.00	68.65	68.65	134,927
12 Oct 2023	71.25	72.45	69.40	70.00	70.00	332,693
11 Oct 2023	71.00	72.50	70.00	70.75	70.75	242,636
10 Oct 2023	65.70	69.15	65.70	68.80	68.80	899,254
09 Oct 2023	64.55	66.20	63.15	65.70	65.70	253,033
06 Oct 2023	63.55	65.70	63.25	64.75	64.75	273,978
05 Oct 2023	63.60	64.35	62.90	63.55	63.55	429,943
04 Oct 2023	64.25	64.25	63.40	63.60	63.60	179,324
03 Oct 2023	64.80	65.15	64.25	64.75	64.75	104,886
02 Oct 2023	66.75	66.85	64.15	65.00	65.00	597,286
29 Sept 2023	65.35	67.40	65.35	66.75	66.75	111,856
28 Sept 2023	64.15	65.75	64.15	65.40	65.40	112,459
27 Sept 2023	64.65	65.70	64.25	65.20	65.20	215,352
26 Sept 2023	66.90	66.90	64.65	64.85	64.85	259,574
25 Sept 2023	67.00	68.25	66.35	66.90	66.90	57,347
22 Sept 2023	67.00	68.35	66.50	67.00	67.00	219,128
21 Sept 2023	67.00	69.00	66.85	67.00	67.00	87,126
20 Sept 2023	67.40	69.25	67.40	68.80	68.80	92,204
19 Sept 2023	68.75	69.30	67.20	67.40	67.40	183,276
18 Sept 2023	69.90	70.05	66.85	68.80	68.80	1,265,848
15 Sept 2023	71.15	72.00	69.95	69.95	69.95	158,911
14 Sept 2023	69.90	71.15	69.00	70.55	70.55	100,931
13 Sept 2023	69.25	69.45	68.30	69.35	69.35	94,682
12 Sept 2023	73.00	73.00	69.40	69.75	69.75	82,568
11 Sept 2023	71.30	72.65	69.70	72.30	72.30	139,065
08 Sept 2023	70.05	71.70	69.80	71.30	71.30	231,422
07 Sept 2023	72.90	73.30	69.85	70.25	70.25	168,564
06 Sept 2023	74.85	74.85	67.55	73.00	73.00	1,892,425
05 Sept 2023	74.35	75.00	73.80	74.85	74.85	150,911
04 Sept 2023	73.80	74.95	73.45	74.75	74.75	238,236
01 Sept 2023	73.55	75.00	73.50	73.90	73.90	307,204
31 Aug 2023	74.15	74.70	71.75	74.30	74.30	869,711
30 Aug 2023	75.35	76.40	73.70	74.15	74.15	161,303
29 Aug 2023	75.25	75.75	72.90	75.35	75.35	203,839
28 Aug 2023	74.75	75.40	74.40	75.25	75.25	77,844
25 Aug 2023	74.00	75.10	72.40	74.50	74.50	106,033
24 Aug 2023	79.00	80.75	74.15	74.95	74.95	222,086
23 Aug 2023	78.35	78.95	76.25	78.45	78.45	129,086
22 Aug 2023	78.50	79.40	77.55	78.25	78.25	96,980
21 Aug 2023	77.65	78.80	77.65	78.10	78.10	78,822
18 Aug 2023	76.00	77.95	75.95	77.70	77.70	227,623
17 Aug 2023	78.50	78.70	76.30	77.10	77.10	91,622
16 Aug 2023	78.45	79.25	78.00	79.00	79.00	76,429
15 Aug 2023	79.35	79.35	76.80	78.45	78.45	282,019
14 Aug 2023	78.40	80.45	77.25	79.35	79.35	101,523
11 Aug 2023	80.00	80.50	78.40	78.45	78.45	100,912
10 Aug 2023	78.25	80.65	78.25	80.10	80.10	81,474
09 Aug 2023	76.15	79.25	76.15	78.10	78.10	123,618
08 Aug 2023	77.90	77.90	75.20	76.20	76.20	185,134
07 Aug 2023	78.10	79.10	77.25	78.10	78.10	73,983
04 Aug 2023	77.70	78.20	77.00	78.10	78.10	90,448
03 Aug 2023	78.25	78.60	77.00	77.95	77.95	472,237
02 Aug 2023	78.50	78.95	77.15	78.30	78.30	167,792
01 Aug 2023	79.60	79.75	78.35	78.65	78.65	131,735
31 July 2023	80.50	81.35	79.35	80.55	80.55	73,746
28 July 2023	81.50	81.50	79.80	80.00	80.00	111,604
27 July 2023	80.30	82.50	80.00	81.40	81.40	89,315
26 July 2023	82.70	82.70	79.75	80.35	80.35	119,350
25 July 2023	79.85	82.35	79.05	82.15	82.15	120,426
24 July 2023	79.50	81.70	79.50	79.80	79.80	123,345
21 July 2023	80.75	80.75	78.85	79.75	79.75	126,434
20 July 2023	80.10	83.85	79.30	80.75	80.75	198,596
19 July 2023	79.45	81.80	79.05	81.45	81.45	150,065
18 July 2023	79.35	80.45	78.00	79.25	79.25	287,098
17 July 2023	81.00	81.00	76.60	79.30	79.30	383,367
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,158.57+663.07(+1.15%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,158.57
+663.07(+1.15%)