Addnode Group AB Class B ANOD_B
OMXSTO · Sweden · Technology Services
SEK 51.10+1.30 (+2.61%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 51.20 | +2.81% | SEK 50.00 | SEK 52.10 | SEK 49.20 | 543.14K |
| 2026-09-30 | SEK 49.80 | -1.39% | SEK 50.50 | SEK 50.70 | SEK 49.05 | 441.67K |
| 2026-09-29 | SEK 50.50 | +3.80% | SEK 49.15 | SEK 50.70 | SEK 49.15 | 560.35K |
| 2026-09-28 | SEK 48.65 | -1.52% | SEK 49.40 | SEK 49.70 | SEK 48.15 | 513.86K |
| 2026-09-25 | SEK 49.40 | +0.61% | SEK 49.35 | SEK 49.80 | SEK 48.85 | 291.29K |
| 2026-09-24 | SEK 49.10 | -3.35% | SEK 50.30 | SEK 50.70 | SEK 49.10 | 389.75K |
| 2026-09-23 | SEK 50.80 | +4.42% | SEK 48.90 | SEK 51.00 | SEK 48.70 | 422.22K |
| 2026-09-22 | SEK 48.65 | -2.31% | SEK 49.60 | SEK 50.50 | SEK 48.15 | 456.79K |
| 2026-09-21 | SEK 49.80 | +2.79% | SEK 49.50 | SEK 50.80 | SEK 48.95 | 563.56K |
| 2026-09-18 | SEK 48.45 | -3.29% | SEK 49.90 | SEK 50.00 | SEK 48.45 | 1.03M |
| 2026-09-17 | SEK 50.10 | +5.47% | SEK 47.75 | SEK 50.20 | SEK 47.65 | 539.53K |
| 2026-09-16 | SEK 47.50 | +0.42% | SEK 47.30 | SEK 47.55 | SEK 46.00 | 609.23K |
| 2026-09-15 | SEK 47.30 | -1.56% | SEK 47.90 | SEK 47.90 | SEK 45.70 | 450.95K |
| 2026-09-14 | SEK 48.05 | -0.83% | SEK 49.05 | SEK 50.10 | SEK 47.85 | 398.74K |
| 2026-09-11 | SEK 48.45 | +2.76% | SEK 47.15 | SEK 48.50 | SEK 46.80 | 246.41K |
| 2026-09-10 | SEK 47.15 | -0.63% | SEK 47.80 | SEK 47.80 | SEK 46.70 | 622.89K |
| 2026-09-09 | SEK 47.45 | -2.37% | SEK 48.20 | SEK 48.80 | SEK 47.30 | 442.13K |
| 2026-09-08 | SEK 48.60 | +0.83% | SEK 48.20 | SEK 50.00 | SEK 47.50 | 896.09K |
| 2026-09-07 | SEK 48.20 | -0.10% | SEK 47.90 | SEK 49.25 | SEK 47.25 | 522.81K |
| 2026-09-04 | SEK 48.25 | +0.10% | SEK 48.20 | SEK 48.75 | SEK 47.25 | 732.84K |
| 2026-09-03 | SEK 48.20 | +0.94% | SEK 47.70 | SEK 48.95 | SEK 46.85 | 776.03K |
| 2026-09-02 | SEK 47.75 | +3.13% | SEK 46.10 | SEK 47.85 | SEK 45.60 | 465.18K |
| 2026-09-01 | SEK 46.30 | +0.11% | SEK 46.30 | SEK 46.65 | SEK 45.60 | 547.28K |
| 2026-08-31 | SEK 46.25 | +1.54% | SEK 45.35 | SEK 46.25 | SEK 44.95 | 4.81M |
| 2026-08-28 | SEK 45.55 | -0.22% | SEK 45.65 | SEK 46.15 | SEK 45.00 | 511.69K |
| 2026-08-27 | SEK 45.65 | +4.58% | SEK 43.65 | SEK 45.75 | SEK 43.65 | 527.33K |
| 2026-08-26 | SEK 43.65 | +0.11% | SEK 43.55 | SEK 43.70 | SEK 42.70 | 303.24K |
| 2026-08-25 | SEK 43.60 | +2.23% | SEK 42.55 | SEK 43.75 | SEK 42.20 | 381.40K |
| 2026-08-24 | SEK 42.65 | +2.28% | SEK 41.50 | SEK 42.80 | SEK 41.00 | 385.30K |
| 2026-08-21 | SEK 41.70 | -0.60% | SEK 41.90 | SEK 42.20 | SEK 41.55 | 213.05K |
| 2026-08-20 | SEK 41.95 | +1.21% | SEK 41.40 | SEK 42.00 | SEK 40.45 | 320.57K |
| 2026-08-19 | SEK 41.45 | +1.97% | SEK 40.50 | SEK 41.50 | SEK 39.55 | 382.51K |
| 2026-08-18 | SEK 40.65 | +3.04% | SEK 39.40 | SEK 41.70 | SEK 39.15 | 851.67K |
| 2026-08-17 | SEK 39.45 | -1.25% | SEK 40.35 | SEK 40.50 | SEK 38.95 | 353.04K |
| 2026-08-14 | SEK 39.95 | +3.10% | SEK 39.00 | SEK 41.35 | SEK 39.00 | 539.53K |
| 2026-08-13 | SEK 38.75 | -4.08% | SEK 40.40 | SEK 40.70 | SEK 38.50 | 560.44K |
| 2026-08-12 | SEK 40.40 | -2.06% | SEK 41.25 | SEK 41.50 | SEK 40.35 | 195.70K |
| 2026-08-11 | SEK 41.25 | -0.96% | SEK 42.00 | SEK 42.00 | SEK 40.60 | 213.25K |
| 2026-08-10 | SEK 41.65 | -1.30% | SEK 42.20 | SEK 42.25 | SEK 41.30 | 269.28K |
| 2026-08-07 | SEK 42.20 | +2.18% | SEK 41.25 | SEK 43.15 | SEK 41.15 | 639.22K |
| 2026-08-06 | SEK 41.30 | +2.23% | SEK 40.40 | SEK 41.50 | SEK 40.10 | 376.23K |
| 2026-08-05 | SEK 40.40 | +0.50% | SEK 40.20 | SEK 40.90 | SEK 39.65 | 384.13K |
| 2026-08-04 | SEK 40.20 | +3.34% | SEK 39.00 | SEK 40.45 | SEK 38.75 | 492.95K |
| 2026-08-03 | SEK 38.90 | +1.70% | SEK 38.70 | SEK 39.95 | SEK 38.30 | 402.78K |
| 2026-07-31 | SEK 38.25 | -1.16% | SEK 39.00 | SEK 39.00 | SEK 38.25 | 315.37K |
| 2026-07-30 | SEK 38.70 | -4.09% | SEK 40.05 | SEK 40.30 | SEK 38.70 | 306.02K |
| 2026-07-29 | SEK 40.35 | +2.02% | SEK 39.65 | SEK 41.00 | SEK 39.55 | 488.58K |
| 2026-07-28 | SEK 39.55 | +3.53% | SEK 38.30 | SEK 39.75 | SEK 38.20 | 486.00K |
| 2026-07-27 | SEK 38.20 | +5.52% | SEK 36.70 | SEK 38.55 | SEK 36.70 | 638.20K |
| 2026-07-24 | SEK 36.20 | +2.99% | SEK 35.15 | SEK 36.35 | SEK 35.15 | 297.55K |
| 2026-07-23 | SEK 35.15 | -3.70% | SEK 36.50 | SEK 36.50 | SEK 35.10 | 299.53K |
| 2026-07-22 | SEK 36.50 | +0.14% | SEK 36.75 | SEK 37.00 | SEK 35.85 | 340.85K |
| 2026-07-21 | SEK 36.45 | -1.88% | SEK 37.20 | SEK 37.25 | SEK 36.10 | 418.19K |
| 2026-07-20 | SEK 37.15 | 0.00% | SEK 37.30 | SEK 38.15 | SEK 36.55 | 387.44K |
| 2026-07-17 | SEK 37.15 | +2.48% | SEK 36.25 | SEK 37.70 | SEK 36.20 | 1.25M |
| 2026-07-16 | SEK 36.25 | +0.28% | SEK 36.15 | SEK 37.10 | SEK 34.70 | 1.87M |
| 2026-07-15 | SEK 36.15 | -16.90% | SEK 43.75 | SEK 43.85 | SEK 30.95 | 4.57M |
| 2026-07-14 | SEK 43.50 | -0.91% | SEK 44.00 | SEK 44.15 | SEK 42.05 | 429.73K |
| 2026-07-13 | SEK 43.90 | +1.97% | SEK 43.10 | SEK 44.35 | SEK 42.90 | 301.76K |
| 2026-07-10 | SEK 43.05 | +0.12% | SEK 43.20 | SEK 43.60 | SEK 42.80 | 251.98K |
| 2026-07-09 | SEK 43.00 | +0.47% | SEK 43.05 | SEK 43.55 | SEK 42.20 | 248.74K |
| 2026-07-08 | SEK 42.80 | -3.93% | SEK 44.55 | SEK 44.55 | SEK 42.45 | 261.95K |
| 2026-07-07 | SEK 44.55 | +0.91% | SEK 44.35 | SEK 45.70 | SEK 44.35 | 361.40K |
| 2026-07-06 | SEK 44.15 | -0.56% | SEK 44.85 | SEK 45.35 | SEK 43.75 | 294.51K |
| 2026-07-03 | SEK 44.40 | +0.91% | SEK 44.10 | SEK 45.25 | SEK 44.05 | 446.17K |
| 2026-07-02 | SEK 44.00 | +5.77% | SEK 41.75 | SEK 44.50 | SEK 41.50 | 632.10K |
| 2026-07-01 | SEK 41.60 | +1.46% | SEK 41.25 | SEK 41.70 | SEK 39.80 | 665.87K |
| 2026-06-30 | SEK 41.00 | -2.50% | SEK 42.35 | SEK 42.35 | SEK 40.95 | 216.16K |
| 2026-06-29 | SEK 42.05 | -0.36% | SEK 42.30 | SEK 43.00 | SEK 41.95 | 302.62K |
| 2026-06-26 | SEK 42.20 | -0.94% | SEK 42.75 | SEK 42.75 | SEK 41.25 | 270.09K |
| 2026-06-25 | SEK 42.60 | +2.53% | SEK 41.75 | SEK 43.15 | SEK 41.10 | 354.90K |
| 2026-06-24 | SEK 41.55 | -0.36% | SEK 41.75 | SEK 41.95 | SEK 41.05 | 425.43K |
| 2026-06-23 | SEK 41.70 | +1.09% | SEK 41.15 | SEK 42.30 | SEK 40.80 | 385.91K |
| 2026-06-22 | SEK 41.25 | -0.60% | SEK 41.65 | SEK 41.70 | SEK 40.35 | 249.80K |
| 2026-06-18 | SEK 41.50 | -1.78% | SEK 42.40 | SEK 42.45 | SEK 41.15 | 1.07M |
| 2026-06-17 | SEK 42.25 | -2.09% | SEK 43.15 | SEK 43.40 | SEK 41.85 | 294.53K |
| 2026-06-16 | SEK 43.15 | 0.00% | SEK 43.25 | SEK 43.70 | SEK 42.55 | 329.81K |
| 2026-06-15 | SEK 43.15 | +0.23% | SEK 43.50 | SEK 44.60 | SEK 43.15 | 474.77K |
| 2026-06-12 | SEK 43.05 | +0.23% | SEK 43.15 | SEK 43.40 | SEK 42.35 | 344.03K |
| 2026-06-11 | SEK 42.95 | -3.59% | SEK 44.15 | SEK 44.20 | SEK 42.60 | 614.41K |
| 2026-06-10 | SEK 44.55 | -3.26% | SEK 46.40 | SEK 46.55 | SEK 44.05 | 378.44K |
| 2026-06-09 | SEK 46.05 | -2.02% | SEK 47.00 | SEK 47.00 | SEK 45.90 | 341.53K |
| 2026-06-08 | SEK 47.00 | -1.67% | SEK 47.15 | SEK 47.85 | SEK 46.60 | 429.04K |
| 2026-06-05 | SEK 47.80 | -0.31% | SEK 47.95 | SEK 51.10 | SEK 47.25 | 915.77K |
| 2026-06-04 | SEK 47.95 | +3.12% | SEK 46.70 | SEK 49.05 | SEK 46.50 | 763.38K |
| 2026-06-03 | SEK 46.50 | +0.32% | SEK 46.50 | SEK 48.70 | SEK 46.00 | 655.97K |
| 2026-06-02 | SEK 46.35 | -3.54% | SEK 48.50 | SEK 49.30 | SEK 46.25 | 658.65K |
| 2026-06-01 | SEK 48.05 | +3.11% | SEK 47.15 | SEK 48.70 | SEK 47.00 | 489.56K |
| 2026-05-29 | SEK 46.60 | -1.48% | SEK 47.30 | SEK 47.80 | SEK 45.80 | 3.65M |
| 2026-05-28 | SEK 47.30 | -0.21% | SEK 47.40 | SEK 48.05 | SEK 46.85 | 428.20K |