Addnode Group AB (publ) (LON:0GMG)
London · Delayed Price · Currency is GBP · Price in SEK 46.55
+0.15 (0.32%)
Jun 3, 2026, 4:24 PM GMT
LON:0GMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 46.08 | 48.35 | 46.08 | 46.55 | 46.55 | 0.32% | 27,641 |
| Jun 2, 2026 | 48.50 | 48.85 | 46.30 | 46.40 | 46.40 | -3.03% | 8,861 |
| Jun 1, 2026 | 47.58 | 48.45 | 47.25 | 47.85 | 47.85 | 2.79% | 19,566 |
| May 29, 2026 | 47.40 | 47.70 | 45.80 | 46.55 | 46.55 | -2.00% | 38,114 |
| May 28, 2026 | 47.45 | 48.00 | 47.25 | 47.50 | 47.50 | -1.30% | 10,610 |
| May 27, 2026 | 47.75 | 48.35 | 46.83 | 48.13 | 48.13 | 1.00% | 42,784 |
| May 26, 2026 | 48.18 | 48.18 | 47.45 | 47.65 | 47.65 | -2.76% | 6,306 |
| May 25, 2026 | 48.78 | 49.28 | 48.78 | 49.00 | 49.00 | 1.87% | 3,047 |
| May 22, 2026 | 48.85 | 48.85 | 47.10 | 48.10 | 48.10 | -0.41% | 13,044 |
| May 21, 2026 | 48.10 | 49.10 | 48.10 | 48.30 | 48.30 | -0.51% | 5,559 |
| May 20, 2026 | 47.75 | 48.85 | 47.75 | 48.55 | 48.55 | 0.83% | 7,345 |
| May 19, 2026 | 46.80 | 48.15 | 46.80 | 48.15 | 48.15 | 5.13% | 31,035 |
| May 18, 2026 | 45.20 | 46.50 | 44.78 | 45.80 | 45.80 | 0.33% | 61,912 |
| May 15, 2026 | 46.25 | 46.60 | 45.43 | 45.65 | 45.65 | 0.11% | 192,586 |
| May 13, 2026 | 45.85 | 45.85 | 45.60 | 45.60 | 45.60 | -0.22% | 9,282 |
| May 12, 2026 | 46.05 | 46.05 | 45.70 | 45.70 | 45.70 | -1.72% | 1,799 |
| May 11, 2026 | 47.20 | 47.20 | 46.20 | 46.50 | 46.50 | -0.75% | 14,603 |
| May 8, 2026 | 47.25 | 47.25 | 46.85 | 46.85 | 46.85 | -0.54% | 32,874 |
| May 7, 2026 | 48.60 | 48.60 | 47.83 | 48.25 | 47.10 | 0.44% | 4,714 |
| May 6, 2026 | 48.05 | 49.00 | 47.50 | 48.04 | 46.90 | 1.08% | 21,997 |
| May 5, 2026 | 49.35 | 49.35 | 47.00 | 47.53 | 46.40 | -2.36% | 28,729 |
| May 4, 2026 | 48.90 | 49.80 | 47.40 | 48.67 | 47.52 | 0.64% | 185,759 |
| Apr 30, 2026 | 48.20 | 49.50 | 47.35 | 48.36 | 47.21 | -2.56% | 194,700 |
| Apr 29, 2026 | 54.30 | 54.30 | 48.20 | 49.63 | 48.46 | -8.00% | 150,761 |
| Apr 28, 2026 | 71.15 | 71.15 | 53.65 | 53.95 | 52.67 | -25.17% | 222,893 |
| Apr 27, 2026 | 72.55 | 72.60 | 71.90 | 72.10 | 70.39 | -0.96% | 6,463 |
| Apr 24, 2026 | 72.60 | 73.10 | 71.90 | 72.80 | 71.07 | 0.28% | 12,567 |
| Apr 23, 2026 | 75.10 | 75.10 | 72.60 | 72.60 | 70.88 | -3.71% | 3,812 |
| Apr 22, 2026 | 75.20 | 76.40 | 75.20 | 75.40 | 73.61 | -0.98% | 7,667 |
| Apr 21, 2026 | 75.70 | 76.15 | 75.50 | 76.15 | 74.34 | 0.99% | 1,017 |
| Apr 20, 2026 | 76.10 | 76.10 | 75.10 | 75.40 | 73.61 | -2.20% | 3,594 |
| Apr 17, 2026 | 74.10 | 78.50 | 74.10 | 77.10 | 75.27 | 4.33% | 8,262 |
| Apr 16, 2026 | 69.75 | 73.90 | 69.75 | 73.90 | 72.15 | 5.87% | 6,400 |
| Apr 15, 2026 | 68.00 | 69.80 | 67.50 | 69.80 | 68.14 | 2.95% | 23,949 |
| Apr 14, 2026 | 66.10 | 68.20 | 66.10 | 67.80 | 66.19 | 4.47% | 13,851 |
| Apr 13, 2026 | 63.10 | 64.90 | 62.65 | 64.90 | 63.36 | 2.21% | 3,199 |
| Apr 10, 2026 | 63.20 | 64.90 | 63.05 | 63.50 | 61.99 | 2.42% | 7,811 |
| Apr 9, 2026 | 63.30 | 63.30 | 62.00 | 62.00 | 60.53 | -5.05% | 1,015 |
| Apr 8, 2026 | 68.30 | 68.60 | 65.30 | 65.30 | 63.75 | 1.71% | 1,362 |
| Apr 7, 2026 | 66.30 | 67.15 | 64.20 | 64.20 | 62.68 | -2.87% | 4,475 |
| Apr 2, 2026 | 66.00 | 66.30 | 65.60 | 66.10 | 64.53 | -1.05% | 2,508 |
| Apr 1, 2026 | 67.40 | 68.20 | 66.80 | 66.80 | 65.21 | 0.45% | 3,200 |
| Mar 31, 2026 | 65.60 | 67.10 | 65.50 | 66.50 | 64.92 | 4.72% | 12,156 |
| Mar 30, 2026 | 62.10 | 63.90 | 62.10 | 63.50 | 61.99 | 1.60% | 31,184 |
| Mar 27, 2026 | 61.80 | 62.70 | 61.70 | 62.50 | 61.02 | -0.95% | 5,378 |
| Mar 26, 2026 | 61.70 | 63.30 | 61.60 | 63.10 | 61.60 | 1.12% | 17,796 |
| Mar 25, 2026 | 62.70 | 62.80 | 61.90 | 62.40 | 60.92 | 1.79% | 36,146 |
| Mar 24, 2026 | 63.00 | 63.20 | 61.00 | 61.30 | 59.84 | -2.08% | 22,097 |
| Mar 23, 2026 | 64.00 | 65.20 | 62.60 | 62.60 | 61.11 | -2.11% | 19,837 |
| Mar 20, 2026 | 64.90 | 64.90 | 63.80 | 63.95 | 62.43 | -1.46% | 1,029 |