Nasdaq Stockholm · ANOD-B · stock
Addnode Group AB (publ) (ANOD-B) stock price history
Every Nasdaq Stockholm trading session of Addnode Group AB (publ) from Jan 3, 2000 to Nov 12, 2026: 6,741 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANOD-B adjusted close, 2000 to 2026
- SEK 2,781
- All time high, 2000
- SEK 103.28
- 52 week high, SEK 30.95 low
- 6,741
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ANOD-B key facts
- Addnode Group AB (publ) (ANOD-B) closed at SEK 63.00 on Nov 12, 2026 on Nasdaq Stockholm.
- ANOD-B's all time high close is SEK 2,781, set on Feb 9, 2000; its all time low close is SEK 1.41 on Sep 21, 2004.
- ANOD-B's 52 week range is SEK 30.95 to SEK 103.28.
- ANOD-B returned -38.5% over the year to Nov 12, 2026 and -28.9% over five years.
- Over ten years ANOD-B returned +421%, +17.9% a year compounded.
- ANOD-B's deepest drawdown was -99.9% from Feb 9, 2000 to Sep 21, 2004.
- DataCedar holds 6,741 daily sessions of ANOD-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANOD-B price chart, 2000 to 2026
ANOD-B returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.7% |
| 3 months | +55.9% |
| 6 months | +37.9% |
| Year to date | -33.4% |
| 1 year | -38.5% |
| 3 years | -9.4% |
| 5 years | -28.9% |
| 10 years | +420.8% |
| Since Jan 3, 2000 | -95.9% |
| Compound annual growth, 26.9 years | -11.2% |
ANOD-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 2,781 on Feb 9, 2000
- All time low close
- SEK 1.41 on Sep 21, 2004
- 52 week high
- SEK 103.28 on Nov 12, 2025
- 52 week low
- SEK 30.95 on Jul 15, 2026
- Deepest drawdown
- -99.9% from Feb 9, 2000 to Sep 21, 2004, not yet recovered
- Best single session
- +178.4% on Nov 20, 2002
- Worst single session
- -44.4% on Jun 13, 2002
- Volatility, 1 year annualised
- 51.7%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2019, +76%
- Worst calendar year
- 2001, -89%
ANOD-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 94.59 | SEK 95.37 | SEK 30.95 | SEK 63.00 | -33.4% | 97.7M | 214 |
| 2025 | SEK 99.86 | SEK 123.98 | SEK 77.81 | SEK 94.59 | -5.4% | 35.1M | 249 |
| 2024 | SEK 81.47 | SEK 128.36 | SEK 77.37 | SEK 99.96 | +22.8% | 32.3M | 251 |
| 2023 | SEK 93.26 | SEK 129.54 | SEK 60.04 | SEK 81.43 | -12.6% | 54.6M | 251 |
| 2022 | SEK 101.03 | SEK 104.58 | SEK 69.53 | SEK 93.22 | -7.5% | 45.9M | 253 |
| 2021 | SEK 67.91 | SEK 108.08 | SEK 52.76 | SEK 100.79 | +51.3% | 42.6M | 253 |
| 2020 | SEK 41.13 | SEK 68.14 | SEK 26.62 | SEK 66.63 | +63.3% | 42.9M | 252 |
| 2019 | SEK 22.55 | SEK 41.82 | SEK 22.44 | SEK 40.79 | +75.6% | 28M | 247 |
| 2018 | SEK 15.95 | SEK 26.48 | SEK 15.33 | SEK 23.23 | +40.4% | 31.3M | 252 |
| 2017 | SEK 12.10 | SEK 18.68 | SEK 12.10 | SEK 16.55 | +38.0% | 49.3M | 253 |
| 2016 | SEK 12.70 | SEK 14.27 | SEK 10.19 | SEK 11.99 | -3.7% | 8.8M | 253 |
| 2015 | SEK 9.29 | SEK 13.21 | SEK 8.76 | SEK 12.45 | +38.9% | 12.8M | 251 |
| 2014 | SEK 7.17 | SEK 9.48 | SEK 6.82 | SEK 8.96 | +24.9% | 16.1M | 245 |
| 2013 | SEK 5.93 | SEK 8.19 | SEK 5.93 | SEK 7.17 | +12.3% | 8.4M | 241 |
| 2012 | SEK 4.41 | SEK 6.60 | SEK 4.41 | SEK 6.39 | +44.8% | 15.7M | 247 |
| 2011 | SEK 4.07 | SEK 6.28 | SEK 3.68 | SEK 4.41 | +10.1% | 30M | 252 |
| 2010 | SEK 3.58 | SEK 4.34 | SEK 3.37 | SEK 4.01 | +14.2% | 31M | 243 |
| 2009 | SEK 2.99 | SEK 3.77 | SEK 2.80 | SEK 3.51 | +20.9% | 33.5M | 225 |
| 2008 | SEK 2.85 | SEK 4.38 | SEK 2.52 | SEK 2.90 | +3.0% | 32.1M | 242 |
| 2007 | SEK 3.16 | SEK 4.04 | SEK 2.67 | SEK 2.82 | -12.2% | 69.1M | 242 |
| 2006 | SEK 3.31 | SEK 3.51 | SEK 2.57 | SEK 3.21 | -3.6% | 56.9M | 260 |
| 2005 | SEK 2.16 | SEK 3.39 | SEK 1.92 | SEK 3.33 | +63.5% | 34.9M | 260 |
| 2004 | SEK 2.07 | SEK 3.00 | SEK 1.32 | SEK 2.04 | -1.7% | 7.4M | 262 |
| 2003 | SEK 6.59 | SEK 7.07 | SEK 1.50 | SEK 2.07 | -68.5% | 3.6M | 261 |
| 2002 | SEK 23.98 | SEK 33.57 | SEK 2.28 | SEK 6.59 | -72.5% | 625.6K | 261 |
| 2001 | SEK 208.60 | SEK 208.60 | SEK 13.19 | SEK 23.98 | -88.5% | 698K | 261 |
| 2000 | SEK 1,582 | SEK 2,877 | SEK 98.30 | SEK 208.60 | n/a | 1.6M | 260 |
ANOD-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 63.00 | -4.4% |
| October 2026 | SEK 65.90 | +32.3% |
| September 2026 | SEK 49.80 | +7.7% |
| August 2026 | SEK 46.25 | +20.9% |
| July 2026 | SEK 38.25 | -6.7% |
| June 2026 | SEK 41.00 | -12.0% |
| May 2026 | SEK 46.60 | -0.2% |
| April 2026 | SEK 46.71 | -27.7% |
| March 2026 | SEK 64.62 | -4.6% |
| February 2026 | SEK 67.75 | -19.0% |
| January 2026 | SEK 83.66 | -11.6% |
| December 2025 | SEK 94.59 | -1.7% |
About the ANOD-B data
Daily bars. 6,741 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AANOD-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ANOD-B share price history
