Addnode Group AB (publ) (LON:0GMG)
London · Delayed Price · Currency is GBP · Price in SEK 71.60
-2.40 (-3.24%)
Feb 12, 2026, 4:22 PM GMT
Addnode Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 93.10 | 93.55 | 91.95 | 92.53 | 92.53 | -0.61% | 5,912 |
| Jan 15, 2026 | 91.40 | 93.10 | 91.35 | 93.10 | 93.10 | 1.14% | 776 |
| Jan 14, 2026 | 91.20 | 92.05 | 90.80 | 92.05 | 92.05 | -1.43% | 26,053 |
| Jan 13, 2026 | 93.20 | 93.75 | 92.80 | 93.38 | 93.38 | -1.12% | 10,439 |
| Jan 12, 2026 | 94.60 | 94.60 | 93.70 | 94.44 | 94.44 | -0.16% | 4,490 |
| Jan 9, 2026 | 94.20 | 95.50 | 94.20 | 94.59 | 94.59 | -0.40% | 512 |
| Jan 8, 2026 | 94.80 | 94.98 | 94.80 | 94.98 | 94.97 | -1.38% | 484 |
| Jan 7, 2026 | 97.55 | 97.55 | 96.30 | 96.30 | 96.30 | 3.00% | 14,262 |
| Jan 5, 2026 | 93.45 | 93.49 | 93.43 | 93.49 | 93.49 | 0.21% | 1,997 |
| Jan 2, 2026 | 95.10 | 95.10 | 92.60 | 93.30 | 93.30 | -3.32% | 652 |
| Dec 30, 2025 | 96.80 | 96.80 | 96.30 | 96.50 | 96.50 | 0.52% | 809 |
| Dec 29, 2025 | 96.70 | 97.60 | 95.60 | 96.00 | 96.00 | 0.31% | 4,068 |
| Dec 23, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | -0.83% | 6,919 |
| Dec 22, 2025 | 94.80 | 96.70 | 94.10 | 96.50 | 96.50 | 1.60% | 14,708 |
| Dec 19, 2025 | 96.25 | 96.40 | 94.98 | 94.98 | 94.98 | -1.78% | 6,465 |
| Dec 18, 2025 | 96.40 | 96.70 | 96.40 | 96.70 | 96.70 | 0.31% | 223 |
| Dec 17, 2025 | 96.50 | 96.50 | 96.40 | 96.40 | 96.40 | - | 363 |
| Dec 16, 2025 | 96.10 | 96.60 | 95.80 | 96.40 | 96.40 | -1.83% | 16,640 |
| Dec 15, 2025 | 98.80 | 98.80 | 98.20 | 98.20 | 98.20 | -0.61% | 170 |
| Dec 12, 2025 | 99.70 | 100.00 | 98.50 | 98.80 | 98.80 | -0.10% | 63,116 |
| Dec 11, 2025 | 97.60 | 99.40 | 97.60 | 98.90 | 98.90 | 2.38% | 2,170 |
| Dec 10, 2025 | 96.50 | 96.60 | 95.90 | 96.60 | 96.60 | -0.40% | 971 |
| Dec 9, 2025 | 97.20 | 97.40 | 96.30 | 96.99 | 96.99 | -0.01% | 20,587 |
| Dec 8, 2025 | 97.80 | 97.80 | 96.60 | 97.00 | 97.00 | -2.32% | 303 |
| Dec 5, 2025 | 99.50 | 99.80 | 98.40 | 99.30 | 99.30 | 1.33% | 695 |
| Dec 4, 2025 | 97.90 | 98.00 | 97.80 | 98.00 | 98.00 | -0.31% | 318 |
| Dec 3, 2025 | 98.20 | 98.30 | 98.20 | 98.30 | 98.30 | -1.01% | 29,527 |
| Dec 2, 2025 | 98.50 | 99.60 | 98.40 | 99.30 | 99.30 | -0.10% | 3,040 |
| Dec 1, 2025 | 97.60 | 99.55 | 97.60 | 99.40 | 99.40 | 0.81% | 11,711 |
| Nov 28, 2025 | 100.00 | 100.00 | 98.50 | 98.60 | 98.60 | -1.79% | 2,980 |
| Nov 27, 2025 | 99.90 | 100.80 | 99.40 | 100.40 | 100.40 | 0.20% | 109,827 |
| Nov 26, 2025 | 100.00 | 100.40 | 100.00 | 100.20 | 100.20 | - | 2,434 |