Addnode Group AB (publ) (STO:ANOD.B)
Sweden
· Delayed Price · Currency is SEK 66.90
-2.30 (-3.32%)
Mar 9, 2026, 4:49 PM CET
Addnode Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.70 | 68.60 | 66.90 | 67.60 | - | -2.31% | 73,252 |
| Mar 6, 2026 | 70.20 | 71.20 | 68.90 | 69.20 | 69.20 | -0.43% | 470,460 |
| Mar 5, 2026 | 69.20 | 70.80 | 68.10 | 69.50 | 69.50 | 1.31% | 408,119 |
| Mar 4, 2026 | 66.30 | 69.50 | 66.30 | 68.60 | 68.60 | 3.63% | 415,990 |
| Mar 3, 2026 | 68.10 | 68.10 | 65.70 | 66.20 | 66.20 | -2.79% | 491,998 |
| Mar 2, 2026 | 67.80 | 69.40 | 66.20 | 68.10 | 68.10 | -1.87% | 288,447 |
| Feb 27, 2026 | 67.90 | 69.60 | 66.50 | 69.40 | 69.40 | 2.81% | 523,286 |
| Feb 26, 2026 | 66.00 | 67.80 | 64.90 | 67.50 | 67.50 | 2.58% | 278,100 |
| Feb 25, 2026 | 65.50 | 66.20 | 64.40 | 65.80 | 65.80 | 0.61% | 385,133 |
| Feb 24, 2026 | 67.40 | 67.80 | 65.10 | 65.40 | 65.40 | -2.97% | 388,545 |
| Feb 23, 2026 | 70.00 | 70.00 | 67.40 | 67.40 | 67.40 | -3.30% | 118,179 |
| Feb 20, 2026 | 70.80 | 70.80 | 68.10 | 69.70 | 69.70 | -1.69% | 443,570 |
| Feb 19, 2026 | 70.50 | 71.80 | 69.60 | 70.90 | 70.90 | 1.29% | 602,083 |
| Feb 18, 2026 | 70.60 | 70.70 | 69.50 | 70.00 | 70.00 | -0.43% | 136,725 |
| Feb 17, 2026 | 70.30 | 72.00 | 69.50 | 70.30 | 70.30 | 0.14% | 132,503 |
| Feb 16, 2026 | 72.50 | 73.20 | 70.20 | 70.20 | 70.20 | -3.04% | 202,508 |
| Feb 13, 2026 | 71.50 | 73.00 | 71.00 | 72.40 | 72.40 | 0.84% | 295,488 |
| Feb 12, 2026 | 74.30 | 75.30 | 71.60 | 71.80 | 71.80 | -3.23% | 216,962 |
| Feb 11, 2026 | 77.80 | 77.80 | 73.90 | 74.20 | 74.20 | -4.75% | 261,076 |
| Feb 10, 2026 | 79.20 | 80.30 | 77.50 | 77.90 | 77.90 | -1.64% | 219,411 |
| Feb 9, 2026 | 81.20 | 82.10 | 79.00 | 79.20 | 79.20 | -2.46% | 102,891 |
| Feb 6, 2026 | 81.50 | 81.70 | 79.30 | 81.20 | 81.20 | -0.49% | 103,793 |
| Feb 5, 2026 | 83.00 | 84.00 | 81.40 | 81.60 | 81.60 | -1.21% | 127,108 |
| Feb 4, 2026 | 83.60 | 84.40 | 81.40 | 82.60 | 82.60 | -0.48% | 162,417 |
| Feb 3, 2026 | 95.00 | 95.90 | 82.30 | 83.00 | 83.00 | -4.38% | 419,020 |
| Feb 2, 2026 | 85.30 | 88.10 | 84.40 | 86.80 | 86.80 | 1.28% | 95,511 |
| Jan 30, 2026 | 85.70 | 86.10 | 84.80 | 85.70 | 85.70 | -0.23% | 120,600 |
| Jan 29, 2026 | 88.70 | 88.70 | 85.60 | 85.90 | 85.90 | -3.48% | 221,956 |
| Jan 28, 2026 | 90.10 | 90.20 | 88.30 | 89.00 | 89.00 | -1.11% | 95,652 |
| Jan 27, 2026 | 90.70 | 91.20 | 89.70 | 90.00 | 90.00 | -0.77% | 62,092 |
| Jan 26, 2026 | 91.50 | 91.60 | 89.10 | 90.70 | 90.70 | -0.98% | 428,886 |
| Jan 23, 2026 | 89.80 | 91.70 | 89.50 | 91.60 | 91.60 | 2.35% | 68,171 |
| Jan 22, 2026 | 88.70 | 89.80 | 88.10 | 89.50 | 89.50 | 1.59% | 129,434 |
| Jan 21, 2026 | 88.60 | 88.80 | 87.00 | 88.10 | 88.10 | -0.56% | 77,024 |
| Jan 20, 2026 | 88.20 | 89.20 | 87.00 | 88.60 | 88.60 | 0.45% | 63,753 |
| Jan 19, 2026 | 91.00 | 91.00 | 87.90 | 88.20 | 88.20 | -4.34% | 152,682 |
| Jan 16, 2026 | 93.50 | 94.10 | 91.00 | 92.20 | 92.20 | -1.39% | 106,430 |
| Jan 15, 2026 | 91.10 | 93.50 | 90.70 | 93.50 | 93.50 | 1.96% | 141,085 |
| Jan 14, 2026 | 93.80 | 94.10 | 90.80 | 91.70 | 91.70 | -2.13% | 124,468 |
| Jan 13, 2026 | 93.90 | 94.20 | 92.40 | 93.70 | 93.70 | -0.53% | 78,927 |
| Jan 12, 2026 | 95.50 | 95.60 | 93.60 | 94.20 | 94.20 | -1.36% | 117,535 |
| Jan 9, 2026 | 94.50 | 95.90 | 93.90 | 95.50 | 95.50 | 1.06% | 64,527 |
| Jan 8, 2026 | 96.20 | 96.20 | 94.10 | 94.50 | 94.50 | -1.77% | 40,263 |
| Jan 7, 2026 | 94.40 | 97.70 | 94.30 | 96.20 | 96.20 | 3.33% | 110,463 |
| Jan 5, 2026 | 93.00 | 93.90 | 93.00 | 93.10 | 93.10 | 0.11% | 26,214 |
| Jan 2, 2026 | 96.90 | 97.00 | 92.50 | 93.00 | 93.00 | -4.02% | 65,220 |
| Dec 30, 2025 | 97.20 | 97.20 | 96.30 | 96.90 | 96.90 | -0.51% | 77,430 |
| Dec 29, 2025 | 95.80 | 97.60 | 95.50 | 97.40 | 97.40 | 1.99% | 51,693 |
| Dec 23, 2025 | 96.30 | 96.90 | 95.40 | 95.50 | 95.50 | -0.83% | 43,729 |
| Dec 22, 2025 | 94.50 | 96.70 | 93.80 | 96.30 | 96.30 | 1.90% | 83,051 |
| Dec 19, 2025 | 97.30 | 97.50 | 94.30 | 94.50 | 94.50 | -2.48% | 204,735 |
| Dec 18, 2025 | 96.50 | 97.10 | 96.00 | 96.90 | 96.90 | 0.31% | 84,145 |
| Dec 17, 2025 | 96.70 | 97.20 | 96.00 | 96.60 | 96.60 | -0.51% | 82,686 |
| Dec 16, 2025 | 97.00 | 97.50 | 95.60 | 97.10 | 97.10 | -0.51% | 287,124 |
| Dec 15, 2025 | 98.50 | 99.30 | 97.00 | 97.60 | 97.60 | -1.21% | 55,874 |
| Dec 12, 2025 | 98.60 | 100.20 | 98.30 | 98.80 | 98.80 | -0.20% | 70,380 |
| Dec 11, 2025 | 96.50 | 100.00 | 95.90 | 99.00 | 99.00 | 2.48% | 107,166 |
| Dec 10, 2025 | 97.00 | 97.00 | 95.60 | 96.60 | 96.60 | -0.41% | 199,962 |
| Dec 9, 2025 | 96.40 | 97.50 | 96.20 | 97.00 | 97.00 | 0.21% | 155,818 |
| Dec 8, 2025 | 98.80 | 98.90 | 96.40 | 96.80 | 96.80 | -2.62% | 154,268 |
| 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% | 70,956 |
| Dec 2, 2025 | 99.30 | 100.00 | 98.30 | 98.70 | 98.70 | -0.80% | 57,785 |
| 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% | 76,796 |
| 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% | 96,193 |
| 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 |