Stockholm - Delayed Quote
SEK
Addnode Group AB (publ) (ANOD-B.ST)
64.90
-2.10
(-3.13%)
At close: November 3 at 5:29:50 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
65.50
67.60
64.60
67.00
67.00
360,715
Oct 30, 2026
65.70
66.50
65.40
65.90
65.90
231,366
Oct 29, 2026
65.00
66.10
63.60
65.80
65.80
350,596
Oct 28, 2026
64.70
66.20
64.40
65.30
65.30
325,446
Oct 27, 2026
65.80
66.20
64.40
64.60
64.60
432,248
Oct 26, 2026
65.50
66.50
64.00
65.80
65.80
710,067
Oct 23, 2026
60.80
65.90
60.80
64.20
64.20
2,151,249
Oct 22, 2026
56.50
57.10
55.40
56.60
56.60
457,667
Oct 21, 2026
57.00
57.00
55.60
56.50
56.50
263,794
Oct 20, 2026
56.70
57.20
56.20
56.80
56.80
303,732
Oct 19, 2026
55.20
56.30
55.20
56.20
56.20
337,850
Oct 16, 2026
55.70
56.60
55.00
55.10
55.10
266,831
Oct 15, 2026
54.60
55.90
53.10
55.40
55.40
478,819
Oct 14, 2026
54.40
55.80
54.40
54.70
54.70
451,468
Oct 13, 2026
54.00
54.60
53.00
54.20
54.20
335,554
Oct 12, 2026
54.10
54.80
53.60
54.00
54.00
268,239
Oct 9, 2026
51.90
54.20
51.90
54.10
54.10
381,450
Oct 8, 2026
51.60
51.90
51.00
51.00
51.00
322,010
Oct 7, 2026
52.10
52.80
51.60
51.70
51.70
280,466
Oct 6, 2026
52.00
53.40
52.00
52.50
52.50
437,142
Oct 5, 2026
50.30
52.00
50.20
51.80
51.80
429,199
Oct 2, 2026
51.10
51.70
50.20
50.30
50.30
270,180
Oct 1, 2026
50.00
52.10
49.20
51.10
51.10
643,921
Sep 30, 2026
50.50
50.70
49.05
49.80
49.80
441,666
Sep 29, 2026
49.15
50.70
49.15
50.50
50.50
560,346
Sep 28, 2026
49.40
49.70
48.15
48.65
48.65
513,860
Sep 25, 2026
49.35
49.80
48.85
49.40
49.40
291,292
Sep 24, 2026
50.30
50.70
49.10
49.10
49.10
389,748
Sep 23, 2026
48.90
51.00
48.70
50.80
50.80
422,217
Sep 22, 2026
49.60
50.50
48.15
48.65
48.65
456,788
Sep 21, 2026
49.50
50.80
48.95
49.80
49.80
563,557
Sep 18, 2026
49.90
50.00
48.45
48.45
48.45
1,026,376
Sep 17, 2026
47.75
50.20
47.65
50.10
50.10
539,528
Sep 16, 2026
47.30
47.55
46.00
47.50
47.50
609,229
Sep 15, 2026
47.90
47.90
45.70
47.30
47.30
450,952
Sep 14, 2026
49.05
50.10
47.85
48.05
48.05
398,743
Sep 11, 2026
47.15
48.50
46.80
48.45
48.45
246,414
Sep 10, 2026
47.80
47.80
46.70
47.15
47.15
622,889
Sep 9, 2026
48.20
48.80
47.30
47.45
47.45
442,133
Sep 8, 2026
48.20
50.00
47.50
48.60
48.60
896,092
Sep 7, 2026
47.90
49.25
47.25
48.20
48.20
522,808
Sep 4, 2026
48.20
48.75
47.25
48.25
48.25
732,838
Sep 3, 2026
47.70
48.95
46.85
48.20
48.20
776,032
Sep 2, 2026
46.10
47.85
45.60
47.75
47.75
465,177
Sep 1, 2026
46.30
46.65
45.60
46.30
46.30
547,278
Aug 31, 2026
45.35
46.25
44.95
46.25
46.25
4,808,136
Aug 28, 2026
45.65
46.15
45.00
45.55
45.55
511,691
Aug 27, 2026
43.65
45.75
43.65
45.65
45.65
527,331
Aug 26, 2026
43.55
43.70
42.70
43.65
43.65
303,237
Aug 25, 2026
42.55
43.75
42.20
43.60
43.60
381,400
Aug 24, 2026
41.50
42.80
41.00
42.65
42.65
385,301
Aug 21, 2026
41.90
42.20
41.55
41.70
41.70
213,052
Aug 20, 2026
41.40
42.00
40.45
41.95
41.95
320,567
Aug 19, 2026
40.50
41.50
39.55
41.45
41.45
382,507
Aug 18, 2026
39.40
41.70
39.15
40.65
40.65
851,671
Aug 17, 2026
40.35
40.50
38.95
39.45
39.45
353,040
Aug 14, 2026
39.00
41.35
39.00
39.95
39.95
539,533
Aug 13, 2026
40.40
40.70
38.50
38.75
38.75
560,444
Aug 12, 2026
41.25
41.50
40.35
40.40
40.40
195,701
Aug 11, 2026
42.00
42.00
40.60
41.25
41.25
213,250
Aug 10, 2026
42.20
42.25
41.30
41.65
41.65
269,275
Aug 7, 2026
41.25
43.15
41.15
42.20
42.20
639,217
Aug 6, 2026
40.40
41.50
40.10
41.30
41.30
376,227
Aug 5, 2026
40.20
40.90
39.65
40.40
40.40
384,127
Aug 4, 2026
39.00
40.45
38.75
40.20
40.20
492,947
Aug 3, 2026
38.70
39.95
38.30
38.90
38.90
402,779
Jul 31, 2026
39.00
39.00
38.25
38.25
38.25
315,371
Jul 30, 2026
40.05
40.30
38.70
38.70
38.70
306,023
Jul 29, 2026
39.65
41.00
39.55
40.35
40.35
488,578
Jul 28, 2026
38.30
39.75
38.20
39.55
39.55
486,000
Jul 27, 2026
36.70
38.55
36.70
38.20
38.20
638,195
Jul 24, 2026
35.15
36.35
35.15
36.20
36.20
297,548
Jul 23, 2026
36.50
36.50
35.10
35.15
35.15
299,530
Jul 22, 2026
36.75
37.00
35.85
36.50
36.50
340,851
Jul 21, 2026
37.20
37.25
36.10
36.45
36.45
418,194
Jul 20, 2026
37.30
38.15
36.55
37.15
37.15
387,443
Jul 17, 2026
36.25
37.70
36.20
37.15
37.15
1,253,728
Jul 16, 2026
36.15
37.10
34.70
36.25
36.25
1,871,095
Jul 15, 2026
43.75
43.85
30.95
36.15
36.15
4,571,082
Jul 14, 2026
44.00
44.15
42.05
43.50
43.50
429,729
Jul 13, 2026
43.10
44.35
42.90
43.90
43.90
301,762
Jul 10, 2026
43.20
43.60
42.80
43.05
43.05
251,981
Jul 9, 2026
43.05
43.55
42.20
43.00
43.00
248,743
Jul 8, 2026
44.55
44.55
42.45
42.80
42.80
261,952
Jul 7, 2026
44.35
45.70
44.35
44.55
44.55
361,401
Jul 6, 2026
44.85
45.35
43.75
44.15
44.15
294,506
Jul 3, 2026
44.10
45.25
44.05
44.40
44.40
446,170
Jul 2, 2026
41.75
44.50
41.50
44.00
44.00
632,104
Jul 1, 2026
41.25
41.70
39.80
41.60
41.60
665,871
Jun 30, 2026
42.35
42.35
40.95
41.00
41.00
216,159
Jun 29, 2026
42.30
43.00
41.95
42.05
42.05
302,617
Jun 26, 2026
42.75
42.75
41.25
42.20
42.20
270,088
Jun 25, 2026
41.75
43.15
41.10
42.60
42.60
354,901
Jun 24, 2026
41.75
41.95
41.05
41.55
41.55
425,434
Jun 23, 2026
41.15
42.30
40.80
41.70
41.70
385,907
Jun 22, 2026
41.65
41.70
40.35
41.25
41.25
249,801
Jun 18, 2026
42.40
42.45
41.15
41.50
41.50
1,072,935
Jun 17, 2026
43.15
43.40
41.85
42.25
42.25
294,529
Jun 16, 2026
43.25
43.70
42.55
43.15
43.15
329,809
Jun 15, 2026
43.50
44.60
43.15
43.15
43.15
474,769
Jun 12, 2026
43.15
43.40
42.35
43.05
43.05
344,027
Jun 11, 2026
44.15
44.20
42.60
42.95
42.95
614,405
Jun 10, 2026
46.40
46.55
44.05
44.55
44.55
378,441
Jun 9, 2026
47.00
47.00
45.90
46.05
46.05
341,534
Jun 8, 2026
47.15
47.85
46.60
47.00
47.00
429,035
Jun 5, 2026
47.95
51.10
47.25
47.80
47.80
915,766
Jun 4, 2026
46.70
49.05
46.50
47.95
47.95
763,377
Jun 3, 2026
46.50
48.70
46.00
46.50
46.50
655,970
Jun 2, 2026
48.50
49.30
46.25
46.35
46.35
658,649
Jun 1, 2026
47.15
48.70
47.00
48.05
48.05
489,557
May 29, 2026
47.30
47.80
45.80
46.60
46.60
3,654,217
May 28, 2026
47.40
48.05
46.85
47.30
47.30
428,202
May 27, 2026
47.70
48.50
46.55
47.40
47.40
668,423
May 26, 2026
48.70
48.80
47.25
47.65
47.65
385,965
May 25, 2026
48.50
49.80
48.50
48.90
48.90
363,162
May 22, 2026
48.75
49.50
46.90
48.10
48.10
405,767
May 21, 2026
48.40
49.40
47.85
48.30
48.30
427,989
May 20, 2026
48.25
49.10
47.15
48.50
48.50
331,857
May 19, 2026
46.25
48.40
46.25
47.95
47.95
804,956
May 18, 2026
46.00
46.60
44.45
45.80
45.80
605,650
May 15, 2026
45.95
46.75
45.35
45.85
45.85
425,657
May 13, 2026
45.85
46.05
45.05
45.55
45.55
580,674
May 12, 2026
46.50
46.50
45.55
45.70
45.70
484,523
May 11, 2026
47.00
47.10
45.90
46.60
46.60
513,817
May 8, 2026
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
47.05
47.45
46.45
46.85
46.85
595,390
May 7, 2026
48.65
49.05
47.65
48.30
47.15
662,883
May 6, 2026
47.95
49.05
47.50
48.00
46.86
667,946
May 5, 2026
49.10
49.60
46.50
47.25
46.13
726,876
May 4, 2026
48.30
49.90
47.35
48.90
47.74
1,129,041
Apr 30, 2026
48.50
49.80
47.25
47.85
46.71
981,213
Apr 29, 2026
54.00
54.00
48.05
48.55
47.39
2,508,350
Apr 28, 2026
72.50
72.50
53.50
53.80
52.52
3,326,190
Apr 27, 2026
72.70
72.90
71.50
72.00
70.29
132,990
Apr 24, 2026
72.40
73.50
71.60
72.80
71.07
65,008
Apr 23, 2026
75.40
75.40
72.30
72.70
70.97
78,187
Apr 22, 2026
75.80
76.50
74.90
75.10
73.31
81,012
Apr 21, 2026
75.70
76.20
74.90
75.80
74.00
121,905
Apr 20, 2026
75.60
76.30
74.90
75.40
73.60
161,388
Apr 17, 2026
74.00
78.60
73.60
76.90
75.07
438,872
Apr 16, 2026
69.90
74.10
68.90
73.70
71.95
305,485
Apr 15, 2026
67.70
69.80
67.50
69.50
67.85
158,225
Apr 14, 2026
67.00
68.50
65.40
67.50
65.89
160,804
Apr 13, 2026
63.50
65.00
62.60
64.80
63.26
894,166
Apr 10, 2026
62.10
65.30
62.10
63.50
61.99
147,522
Apr 9, 2026
65.10
65.10
61.20
61.90
60.43
313,338
Apr 8, 2026
67.10
68.60
65.10
65.30
63.75
155,210
Apr 7, 2026
66.10
67.30
64.00
64.40
62.87
124,476
Apr 2, 2026
66.40
66.40
65.00
65.70
64.14
69,203
Apr 1, 2026
67.00
68.20
66.00
66.60
65.01
109,039
Mar 31, 2026
64.60
67.10
64.20
66.20
64.62
380,907
Mar 30, 2026
62.60
65.00
61.30
64.70
63.16
170,011
Mar 27, 2026
63.00
63.00
61.40
62.50
61.01
195,807
Mar 26, 2026
68.00
68.00
61.40
62.20
60.72
80,355
Mar 25, 2026
61.60
63.30
61.60
62.30
60.82
298,255
Mar 24, 2026
63.90
63.90
61.00
61.30
59.84
327,673
Mar 23, 2026
62.60
65.50
61.20
63.90
62.38
142,866
Mar 20, 2026
65.60
65.60
63.60
63.60
62.09
196,768
Mar 19, 2026
66.40
66.60
64.70
64.90
63.35
122,130
Mar 18, 2026
67.40
68.40
66.00
66.20
64.62
95,766
Mar 17, 2026
67.40
68.00
66.10
66.90
65.31
120,418
Mar 16, 2026
67.50
68.00
66.60
67.40
65.80
523,515
Mar 13, 2026
67.80
68.70
67.00
68.30
66.67
231,923
Mar 12, 2026
66.80
69.40
66.30
68.00
66.38
157,288
Mar 11, 2026
66.10
68.60
65.40
67.50
65.89
328,510
Mar 10, 2026
67.60
68.70
66.30
66.70
65.11
190,740
Mar 9, 2026
67.70
68.60
66.90
67.10
65.50
207,273
Mar 6, 2026
70.20
71.20
68.90
69.20
67.55
466,637
Mar 5, 2026
69.20
70.80
68.10
69.50
67.85
408,106
Mar 4, 2026
66.30
69.50
66.30
68.60
66.97
415,988
Mar 3, 2026
68.10
68.10
65.70
66.20
64.62
490,666
Mar 2, 2026
67.80
69.40
66.20
68.30
66.67
285,634
Feb 27, 2026
67.90
69.60
66.50
69.40
67.75
523,272
Feb 26, 2026
66.00
67.80
64.90
67.50
65.89
278,100
Feb 25, 2026
65.50
66.20
64.40
65.80
64.23
385,133
Feb 24, 2026
67.40
67.80
65.10
65.40
63.84
388,545
Feb 23, 2026
70.00
70.00
67.40
67.40
65.80
118,052
Feb 20, 2026
70.80
70.80
68.10
69.70
68.04
443,004
Feb 19, 2026
70.50
71.80
69.60
70.90
69.21
601,127
Feb 18, 2026
70.60
70.70
69.50
70.00
68.33
136,725
Feb 17, 2026
70.30
72.00
69.50
70.30
68.63
132,006
Feb 16, 2026
72.50
73.20
70.20
70.20
68.53
202,508
Feb 13, 2026
71.50
73.00
71.00
72.40
70.68
294,426
Feb 12, 2026
74.30
75.30
71.60
71.80
70.09
216,962
Feb 11, 2026
77.80
77.80
73.90
74.20
72.43
260,208
Feb 10, 2026
79.20
80.30
77.50
77.90
76.05
219,411
Feb 9, 2026
81.20
82.10
79.00
79.20
77.31
102,680
Feb 6, 2026
81.50
81.70
79.30
81.20
79.27
103,793
Feb 5, 2026
83.00
84.00
81.40
81.60
79.66
126,891
Feb 4, 2026
83.60
84.40
81.40
82.60
80.63
162,417
Feb 3, 2026
95.00
95.90
82.30
83.00
81.02
419,020
Feb 2, 2026
85.30
88.10
84.40
86.80
84.73
95,511
Jan 30, 2026
85.70
86.10
84.80
85.70
83.66
120,600
Jan 29, 2026
88.70
88.70
85.60
85.90
83.85
221,956
Jan 28, 2026
90.10
90.20
88.30
89.00
86.88
95,652
Jan 27, 2026
90.70
91.20
89.70
90.00
87.86
62,092
Jan 26, 2026
91.50
91.60
89.10
90.70
88.54
428,886
Jan 23, 2026
89.80
91.70
89.50
91.60
89.42
68,171
Jan 22, 2026
88.70
89.80
88.10
89.50
87.37
129,434
Jan 21, 2026
88.60
88.80
87.00
88.10
86.00
77,024
Jan 20, 2026
88.20
89.20
87.00
88.60
86.49
63,753
Jan 19, 2026
91.00
91.00
87.90
88.20
86.10
152,682
Jan 16, 2026
93.50
94.10
91.00
92.20
90.00
106,430
Jan 15, 2026
91.10
93.50
90.70
93.50
91.27
141,085
Jan 14, 2026
93.80
94.10
90.80
91.70
89.52
124,468
Jan 13, 2026
93.90
94.20
92.40
93.70
91.47
78,927
Jan 12, 2026
95.50
95.60
93.60
94.20
91.96
117,535
Jan 9, 2026
94.50
95.90
93.90
95.50
93.23
64,527
Jan 8, 2026
96.20
96.20
94.10
94.50
92.25
40,263
Jan 7, 2026
94.40
97.70
94.30
96.20
93.91
110,463
Jan 5, 2026
93.00
93.90
93.00
93.10
90.88
26,214
Jan 2, 2026
96.90
97.00
92.50
93.00
90.79
65,220
Dec 30, 2025
97.20
97.20
96.30
96.90
94.59
77,430
Dec 29, 2025
95.80
97.60
95.50
97.40
95.08
51,693
Dec 23, 2025
96.30
96.90
95.40
95.50
93.23
43,729
Dec 22, 2025
94.50
96.70
93.80
96.30
94.01
83,051
Dec 19, 2025
97.30
97.50
94.30
94.50
92.25
204,735
Dec 18, 2025
96.50
97.10
96.00
96.90
94.59
84,145
Dec 17, 2025
96.70
97.20
96.00
96.60
94.30
82,686
Dec 16, 2025
97.00
97.50
95.60
97.10
94.79
287,124
Dec 15, 2025
98.50
99.30
97.00
97.60
95.28
55,874
Dec 12, 2025
98.60
100.20
98.30
98.80
96.45
70,051
Dec 11, 2025
96.50
100.00
95.90
99.00
96.64
107,166
Dec 10, 2025
97.00
97.00
95.60
96.60
94.30
199,962
Dec 9, 2025
96.40
97.50
96.20
97.00
94.69
155,818
Dec 8, 2025
98.80
98.90
96.40
96.80
94.50
154,268
Dec 5, 2025
98.00
100.00
98.00
99.40
97.03
68,630
Dec 4, 2025
97.90
99.00
97.30
98.00
95.67
328,179
Dec 3, 2025
99.50
99.60
97.20
98.00
95.67
70,956
Dec 2, 2025
99.30
100.00
98.30
98.70
96.35
57,785
Dec 1, 2025
98.50
99.80
97.20
99.50
97.13
464,954
Nov 28, 2025
100.00
100.60
98.40
98.60
96.25
187,705
Nov 27, 2025
99.40
101.20
99.30
100.00
97.62
91,713
Nov 26, 2025
101.40
101.80
99.30
99.30
96.94
76,796
Nov 25, 2025
102.80
102.80
99.00
100.40
98.01
50,546
Nov 24, 2025
99.10
101.20
99.00
100.40
98.01
96,193
Nov 21, 2025
97.80
99.80
96.80
99.10
96.74
71,413
Nov 20, 2025
98.60
100.20
98.00
98.50
96.15
37,963
Nov 19, 2025
97.50
99.10
96.80
98.20
95.86
62,827
Nov 18, 2025
99.30
99.30
97.40
97.70
95.37
61,022
Nov 17, 2025
102.40
103.20
99.50
99.80
97.42
48,351
Nov 14, 2025
102.80
102.80
100.80
102.80
100.35
52,989
Nov 13, 2025
105.00
105.80
103.20
103.20
100.74
29,843
Nov 12, 2025
105.00
105.80
104.00
105.00
102.50
37,854
Nov 11, 2025
103.00
105.00
103.00
104.40
101.91
30,280
Nov 10, 2025
101.80
104.80
101.80
103.00
100.55
165,403
Nov 7, 2025
105.00
105.00
101.40
101.80
99.38
97,892
Nov 6, 2025
106.00
106.40
103.60
103.60
101.13
40,843
Nov 5, 2025
107.80
108.00
105.80
106.20
103.67
152,986
Nov 4, 2025
109.00
109.40
106.60
107.80
105.23
195,711
Nov 3, 2025
111.00
111.00
108.80
109.80
107.19
392,364
