Australia markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
121.10+2.30 (+1.94%)
As of 09:54AM CEST. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2023119.20121.50119.20121.10121.1022,922
29 Mar 2023------
28 Mar 2023121.30121.30116.70117.40117.4076,002
27 Mar 2023117.40119.50116.90119.50119.50757,356
24 Mar 2023119.90119.90115.20117.00117.0092,801
23 Mar 2023117.90119.90116.80119.90119.90124,652
22 Mar 2023121.60121.60117.70118.00118.0079,671
21 Mar 2023120.80122.80120.50121.30121.3062,039
20 Mar 2023119.70121.90114.60120.80120.80127,332
17 Mar 2023123.00124.40119.20120.20120.2094,990
16 Mar 2023117.30122.00117.30121.70121.70367,849
15 Mar 2023118.40118.50114.90117.30117.30210,078
14 Mar 2023117.30119.60116.00118.00118.00191,753
13 Mar 2023119.00120.10113.80117.20117.20204,506
10 Mar 2023122.40122.40117.30119.00119.0077,953
09 Mar 2023121.40123.20119.70122.70122.7070,829
08 Mar 2023123.00124.20119.50121.40121.40119,557
07 Mar 2023122.40125.20121.60123.40123.401,337,604
06 Mar 2023119.80122.80119.30122.60122.6090,114
03 Mar 2023120.50121.00118.60119.70119.70198,264
02 Mar 2023118.60120.70118.00120.60120.6061,824
01 Mar 2023117.10121.00117.10119.50119.50170,776
28 Feb 2023117.70117.70116.30117.10117.1082,123
27 Feb 2023116.80118.80115.30118.10118.10100,646
24 Feb 2023118.80119.90115.60117.00117.0059,652
23 Feb 2023118.40120.60117.90118.80118.8054,728
22 Feb 2023118.00118.20115.00118.10118.10118,236
21 Feb 2023121.80123.10118.10118.10118.10120,007
20 Feb 2023120.90121.70118.60120.00120.0051,187
17 Feb 2023121.40121.50118.80120.80120.80131,439
16 Feb 2023120.30122.40119.20120.80120.80174,055
15 Feb 2023118.90119.90117.80119.90119.9044,657
14 Feb 2023119.90120.00117.60118.10118.10153,034
13 Feb 2023115.50118.90115.50118.10118.10238,831
10 Feb 2023116.00116.70113.50115.40115.4088,894
09 Feb 2023116.00117.40115.10117.00117.0077,788
08 Feb 2023115.40116.90115.30115.60115.60133,001
07 Feb 2023115.30116.40114.30115.00115.0080,580
06 Feb 2023114.10116.00111.90115.40115.40114,993
03 Feb 2023119.00121.00112.90117.20117.20201,613
02 Feb 2023109.70118.60108.00118.30118.30276,852
01 Feb 2023103.00107.70103.00107.20107.20287,233
31 Jan 2023104.90105.00103.70104.00104.0049,138
30 Jan 2023106.00106.10104.10104.90104.9054,907
27 Jan 2023106.40107.10105.40106.60106.6044,055
26 Jan 2023106.50106.90104.40106.40106.4075,940
25 Jan 2023109.00109.00105.60106.40106.40118,334
24 Jan 2023110.10111.40108.60109.00109.00113,387
23 Jan 2023107.30110.70107.30110.00110.0089,010
20 Jan 2023106.00107.40105.50107.10107.1038,878
19 Jan 2023109.00109.00105.30105.70105.7076,604
18 Jan 2023107.70110.50107.70108.30108.30127,439
17 Jan 2023108.50109.30106.10107.70107.70259,014
16 Jan 2023107.80109.80107.50108.30108.3083,141
13 Jan 2023105.80108.10104.70107.50107.5043,537
12 Jan 2023104.20107.20102.90105.50105.50157,536
11 Jan 2023100.90104.4096.00104.10104.10223,579
10 Jan 2023102.60103.00100.80102.30102.3041,625
09 Jan 202399.70102.6099.70102.60102.6069,386
05 Jan 2023100.50100.7099.85100.10100.1049,784
04 Jan 2023100.00100.5097.85100.30100.30145,193
03 Jan 202398.50100.2097.5099.6599.6551,990
02 Jan 202398.4599.8097.9598.4598.4548,451
30 Dec 202299.3099.3098.2098.4098.4030,004
29 Dec 202297.8099.2096.9598.9598.9543,032
28 Dec 202299.1099.7097.4597.8097.8032,272
27 Dec 202298.1099.5597.7099.1099.1032,893
23 Dec 202296.7098.6096.3598.1098.1079,371
22 Dec 202298.4598.6596.5097.1097.1040,812
21 Dec 202298.4598.4596.3098.1598.15106,830
20 Dec 202295.5097.7094.8097.0097.0066,963
19 Dec 202299.5099.6096.9096.9096.9049,518
16 Dec 2022100.20100.2098.0099.2099.2099,777
15 Dec 2022102.60102.60100.10100.10100.1037,667
14 Dec 2022103.70104.50100.70103.70103.7074,306
13 Dec 2022102.40107.00101.20104.10104.1091,424
12 Dec 2022102.70103.00101.20102.40102.4034,149
09 Dec 2022102.20103.40101.30103.00103.0046,676
08 Dec 2022101.90102.30100.70102.00102.0037,913
07 Dec 2022102.10103.30100.70101.60101.60104,857
06 Dec 2022108.90108.90102.80103.40103.40204,244
05 Dec 2022108.00108.90106.60108.00108.0087,776
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...