Addnode Group AB (publ) (STO:ANOD.B)
Sweden
· Delayed Price · Currency is SEK 99.40
+1.40 (1.43%)
At close: Dec 5, 2025
Addnode Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.00 | 100.00 | 98.00 | 99.40 | 99.40 | 1.43% | 68,630 |
| Dec 4, 2025 | 97.90 | 99.00 | 97.30 | 98.00 | 98.00 | - | 328,179 |
| Dec 3, 2025 | 99.50 | 99.60 | 97.20 | 98.00 | 98.00 | -0.71% | 69,132 |
| Dec 2, 2025 | 99.30 | 100.00 | 98.30 | 98.70 | 98.70 | -0.80% | 57,538 |
| Dec 1, 2025 | 98.50 | 99.80 | 97.20 | 99.50 | 99.50 | 0.91% | 464,954 |
| Nov 28, 2025 | 100.00 | 100.60 | 98.40 | 98.60 | 98.60 | -1.40% | 187,705 |
| Nov 27, 2025 | 99.40 | 101.20 | 99.30 | 100.00 | 100.00 | 0.70% | 91,713 |
| Nov 26, 2025 | 101.40 | 101.80 | 99.30 | 99.30 | 99.30 | -1.10% | 76,394 |
| Nov 25, 2025 | 102.80 | 102.80 | 99.00 | 100.40 | 100.40 | - | 50,546 |
| Nov 24, 2025 | 99.10 | 101.20 | 99.00 | 100.40 | 100.40 | 1.31% | 96,128 |
| Nov 21, 2025 | 97.80 | 99.80 | 96.80 | 99.10 | 99.10 | 0.61% | 71,413 |
| Nov 20, 2025 | 98.60 | 100.20 | 98.00 | 98.50 | 98.50 | 0.31% | 37,963 |
| Nov 19, 2025 | 97.50 | 99.10 | 96.80 | 98.20 | 98.20 | 0.51% | 62,827 |
| Nov 18, 2025 | 99.30 | 99.30 | 97.40 | 97.70 | 97.70 | -2.10% | 61,022 |
| Nov 17, 2025 | 102.40 | 103.20 | 99.50 | 99.80 | 99.80 | -2.92% | 48,351 |
| Nov 14, 2025 | 102.80 | 102.80 | 100.80 | 102.80 | 102.80 | -0.39% | 52,989 |
| Nov 13, 2025 | 105.00 | 105.80 | 103.20 | 103.20 | 103.20 | -1.71% | 29,843 |
| Nov 12, 2025 | 105.00 | 105.80 | 104.00 | 105.00 | 105.00 | 0.57% | 37,854 |
| Nov 11, 2025 | 103.00 | 105.00 | 103.00 | 104.40 | 104.40 | 1.36% | 30,280 |
| Nov 10, 2025 | 101.80 | 104.80 | 101.80 | 103.00 | 103.00 | 1.18% | 165,403 |
| Nov 7, 2025 | 105.00 | 105.00 | 101.40 | 101.80 | 101.80 | -1.74% | 97,892 |
| Nov 6, 2025 | 106.00 | 106.40 | 103.60 | 103.60 | 103.60 | -2.45% | 40,843 |
| Nov 5, 2025 | 107.80 | 108.00 | 105.80 | 106.20 | 106.20 | -1.48% | 152,986 |
| Nov 4, 2025 | 109.00 | 109.40 | 106.60 | 107.80 | 107.80 | -1.82% | 195,711 |
| Nov 3, 2025 | 111.00 | 111.00 | 108.80 | 109.80 | 109.80 | -1.08% | 392,364 |
| Oct 31, 2025 | 109.40 | 111.20 | 108.40 | 111.00 | 111.00 | 1.46% | 41,901 |
| Oct 30, 2025 | 108.60 | 110.80 | 108.60 | 109.40 | 109.40 | -0.36% | 62,884 |
| Oct 29, 2025 | 112.20 | 112.20 | 109.60 | 109.80 | 109.80 | -2.14% | 142,586 |
| Oct 28, 2025 | 113.40 | 114.80 | 112.20 | 112.20 | 112.20 | -1.06% | 227,102 |
| Oct 27, 2025 | 114.80 | 116.40 | 110.80 | 113.40 | 113.40 | -0.70% | 173,546 |
| Oct 24, 2025 | 112.40 | 117.80 | 107.40 | 114.20 | 114.20 | 0.53% | 303,218 |
| Oct 23, 2025 | 113.00 | 113.60 | 110.80 | 113.60 | 113.60 | 0.89% | 114,352 |
| Oct 22, 2025 | 114.00 | 114.00 | 111.00 | 112.60 | 112.60 | -1.23% | 239,031 |
| Oct 21, 2025 | 111.20 | 114.20 | 110.00 | 114.00 | 114.00 | 2.70% | 67,348 |
| Oct 20, 2025 | 112.00 | 113.60 | 110.60 | 111.00 | 111.00 | 1.65% | 108,184 |
| Oct 17, 2025 | 111.60 | 111.60 | 108.00 | 109.20 | 109.20 | -2.15% | 51,754 |
| Oct 16, 2025 | 113.60 | 113.60 | 111.00 | 111.60 | 111.60 | -0.53% | 56,373 |
| Oct 15, 2025 | 112.40 | 113.80 | 111.60 | 112.20 | 112.20 | 0.36% | 119,450 |
| Oct 14, 2025 | 112.20 | 116.00 | 110.80 | 111.80 | 111.80 | 1.64% | 178,524 |
| Oct 13, 2025 | 108.00 | 111.40 | 107.60 | 110.00 | 110.00 | 2.42% | 69,237 |
| Oct 10, 2025 | 111.60 | 111.80 | 107.40 | 107.40 | 107.40 | -2.36% | 79,135 |
| Oct 9, 2025 | 109.60 | 111.00 | 108.00 | 110.00 | 110.00 | 0.18% | 144,587 |
| Oct 8, 2025 | 107.20 | 114.80 | 107.20 | 109.80 | 109.80 | 8.07% | 211,604 |
| Oct 7, 2025 | 102.80 | 102.80 | 101.20 | 101.60 | 101.60 | -0.59% | 57,072 |
| Oct 6, 2025 | 102.40 | 103.60 | 101.80 | 102.20 | 102.20 | -0.39% | 80,646 |
| Oct 3, 2025 | 102.00 | 103.00 | 100.60 | 102.60 | 102.60 | 0.79% | 137,230 |
| Oct 2, 2025 | 103.80 | 105.00 | 101.60 | 101.80 | 101.80 | -1.55% | 162,978 |
| Oct 1, 2025 | 105.00 | 105.00 | 101.80 | 103.40 | 103.40 | -1.52% | 104,922 |
| Sep 30, 2025 | 104.20 | 105.20 | 102.80 | 105.00 | 105.00 | - | 160,548 |
| Sep 29, 2025 | 105.20 | 105.80 | 104.40 | 105.00 | 105.00 | 0.38% | 48,173 |