Addnode Group AB (publ) (AR7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 12 Sept 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 11 Sept 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 10 Sept 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 09 Sept 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 06 Sept 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 05 Sept 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 04 Sept 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 03 Sept 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 02 Sept 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 30 Aug 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 29 Aug 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 28 Aug 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 27 Aug 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 26 Aug 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 23 Aug 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 22 Aug 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 21 Aug 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 20 Aug 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 19 Aug 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 16 Aug 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 15 Aug 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 14 Aug 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 13 Aug 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 12 Aug 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 09 Aug 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 08 Aug 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 07 Aug 2024 | 8.74 | 8.74 | 8.73 | 8.73 | 8.73 | 16 |
| 06 Aug 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 05 Aug 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 02 Aug 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 01 Aug 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 31 July 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 30 July 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 29 July 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 26 July 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 25 July 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 24 July 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 23 July 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 22 July 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 19 July 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 18 July 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 17 July 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 16 July 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 15 July 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 12 July 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 11 July 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 10 July 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 09 July 2024 | 11.35 | 11.39 | 11.35 | 11.39 | 11.39 | 8 |
| 08 July 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 05 July 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 04 July 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 03 July 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 02 July 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 01 July 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 28 June 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 27 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 26 June 2024 | 10.59 | 10.75 | 10.59 | 10.75 | 10.75 | 700 |
| 25 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 24 June 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 21 June 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 20 June 2024 | 10.47 | 10.87 | 10.47 | 10.87 | 10.87 | 12 |
| 19 June 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 18 June 2024 | 10.24 | 10.29 | 10.24 | 10.29 | 10.29 | 30 |
| 17 June 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 14 June 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 13 June 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 12 June 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 11 June 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 10 June 2024 | 10.18 | 10.50 | 10.18 | 10.50 | 10.50 | 4 |
| 07 June 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 06 June 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 05 June 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 04 June 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 03 June 2024 | 10.51 | 10.51 | 10.27 | 10.29 | 10.29 | 5,008 |
| 31 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 30 May 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 29 May 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 28 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 27 May 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 24 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 23 May 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 22 May 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 21 May 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 20 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 17 May 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 16 May 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 15 May 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 14 May 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 13 May 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 10 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 09 May 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 08 May 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 08 May 2024 | 1 Dividend | |||||
| 07 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 8.65 | - |
| 06 May 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 8.67 | - |
| 03 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 8.65 | - |
| 02 May 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 8.67 | - |
| 30 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 8.59 | - |
| 29 Apr 2024 | 9.63 | 9.63 | 9.60 | 9.60 | 8.61 | 4 |
| *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.