Addnode Group AB (publ) (LON:0GMG)
London · Delayed Price · Currency is GBP · Price in SEK 62.50
-0.60 (-0.95%)
Mar 27, 2026, 4:49 PM GMT
LON:0GMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.80 | 62.70 | 61.70 | 62.50 | 62.50 | -0.95% | 5,378 |
| Mar 26, 2026 | 61.70 | 63.30 | 61.60 | 63.10 | 63.10 | 1.12% | 17,796 |
| Mar 25, 2026 | 62.70 | 62.80 | 61.90 | 62.40 | 62.40 | 1.79% | 36,146 |
| Mar 24, 2026 | 63.00 | 63.20 | 61.00 | 61.30 | 61.30 | -2.08% | 22,097 |
| Mar 23, 2026 | 64.00 | 65.20 | 62.60 | 62.60 | 62.60 | -2.11% | 19,837 |
| Mar 20, 2026 | 64.90 | 64.90 | 63.80 | 63.95 | 63.95 | -1.46% | 1,029 |
| Mar 19, 2026 | 65.50 | 65.90 | 64.90 | 64.90 | 64.90 | -3.71% | 1,483 |
| Mar 18, 2026 | 67.80 | 68.10 | 67.40 | 67.40 | 67.40 | 0.45% | 284,025 |
| Mar 17, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.59% | 2,324 |
| Mar 16, 2026 | 67.60 | 67.60 | 67.30 | 67.50 | 67.50 | -0.88% | 20,870 |
| Mar 13, 2026 | 67.40 | 68.50 | 67.35 | 68.10 | 68.10 | -0.73% | 83 |
| Mar 12, 2026 | 67.90 | 68.60 | 67.90 | 68.60 | 68.60 | 1.48% | 281 |
| Mar 11, 2026 | 66.30 | 68.40 | 66.30 | 67.60 | 67.60 | 1.96% | 2,476 |
| Mar 10, 2026 | 67.80 | 67.80 | 66.30 | 66.30 | 66.30 | -1.19% | 1,370 |
| Mar 9, 2026 | 67.60 | 67.70 | 67.10 | 67.10 | 67.10 | -3.03% | 1,663 |
| Mar 6, 2026 | 70.25 | 70.45 | 69.10 | 69.20 | 69.20 | -0.43% | 25,070 |
| Mar 5, 2026 | 69.00 | 70.50 | 69.00 | 69.50 | 69.50 | 1.31% | 7,558 |
| Mar 4, 2026 | 67.10 | 68.95 | 67.00 | 68.60 | 68.60 | 2.69% | 7,638 |
| Mar 3, 2026 | 68.00 | 68.00 | 66.10 | 66.80 | 66.80 | -2.34% | 4,219 |
| Mar 2, 2026 | 67.50 | 69.30 | 67.35 | 68.40 | 68.40 | -1.72% | 4,138 |
| Feb 27, 2026 | 67.40 | 69.70 | 67.40 | 69.60 | 69.60 | 3.19% | 1,935 |
| Feb 26, 2026 | 66.00 | 67.50 | 65.30 | 67.45 | 67.45 | 2.51% | 2,457 |
| Feb 25, 2026 | 65.70 | 66.10 | 64.30 | 65.80 | 65.80 | 0.30% | 42,216 |
| Feb 24, 2026 | 66.40 | 66.40 | 65.30 | 65.60 | 65.60 | -2.67% | 19,715 |
| Feb 23, 2026 | 68.85 | 69.35 | 67.40 | 67.40 | 67.40 | -3.16% | 1,192 |
| Feb 20, 2026 | 69.40 | 70.00 | 68.60 | 69.60 | 69.60 | -2.66% | 28,440 |
| Feb 19, 2026 | 70.45 | 71.50 | 70.45 | 71.50 | 71.50 | 2.22% | 4,211 |
| Feb 18, 2026 | 70.00 | 70.00 | 69.70 | 69.95 | 69.95 | 0.21% | 25,434 |
| Feb 17, 2026 | 70.70 | 70.70 | 69.80 | 69.80 | 69.80 | -1.97% | 923 |
| Feb 16, 2026 | 71.60 | 71.70 | 71.10 | 71.20 | 71.20 | -1.52% | 665 |
| Feb 13, 2026 | 71.55 | 72.70 | 71.20 | 72.30 | 72.30 | 0.98% | 12,463 |
| Feb 12, 2026 | 73.20 | 73.40 | 71.60 | 71.60 | 71.60 | -3.24% | 16,571 |
| Feb 11, 2026 | 76.05 | 76.05 | 74.00 | 74.00 | 74.00 | -5.31% | 55,194 |
| Feb 10, 2026 | 79.40 | 79.40 | 78.00 | 78.15 | 78.15 | -1.26% | 18,729 |
| Feb 9, 2026 | 81.40 | 81.40 | 79.15 | 79.15 | 79.15 | -2.88% | 10,081 |
| Feb 6, 2026 | 79.60 | 81.50 | 79.40 | 81.50 | 81.50 | 0.12% | 19,023 |
| Feb 5, 2026 | 82.85 | 82.85 | 81.40 | 81.40 | 81.40 | -1.27% | 6,099 |
| Feb 4, 2026 | 83.50 | 83.50 | 82.15 | 82.45 | 82.45 | -0.66% | 27,886 |
| Feb 3, 2026 | 90.40 | 90.70 | 82.70 | 83.00 | 83.00 | -4.21% | 35,975 |
| Feb 2, 2026 | 87.30 | 87.80 | 86.60 | 86.65 | 86.65 | 1.11% | 1,635 |
| Jan 30, 2026 | 86.05 | 86.05 | 85.50 | 85.70 | 85.70 | -1.46% | 713 |
| Jan 29, 2026 | 87.60 | 87.60 | 86.70 | 86.97 | 86.97 | -1.62% | 4,058 |
| Jan 28, 2026 | 90.00 | 90.00 | 88.30 | 88.40 | 88.40 | -2.43% | 41,571 |
| Jan 27, 2026 | 90.80 | 90.80 | 90.60 | 90.60 | 90.60 | 0.15% | 217 |
| Jan 26, 2026 | 90.40 | 90.46 | 89.40 | 90.46 | 90.46 | -1.03% | 22,734 |
| Jan 23, 2026 | 90.30 | 91.40 | 90.15 | 91.40 | 91.40 | 2.49% | 16,509 |
| Jan 22, 2026 | 88.55 | 89.30 | 88.10 | 89.18 | 89.18 | 1.11% | 7,514 |
| Jan 21, 2026 | 87.90 | 88.80 | 87.75 | 88.20 | 88.20 | -0.56% | 2,449 |
| Jan 20, 2026 | 88.30 | 89.10 | 88.20 | 88.70 | 88.70 | 0.37% | 4,209 |
| Jan 19, 2026 | 89.35 | 89.70 | 88.30 | 88.37 | 88.37 | -4.50% | 1,784 |