Australia markets close in 4 hours 48 minutes

Addnode Group AB (publ) (0GMG.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
113.90-1.70 (-1.47%)
At close: 06:03PM BST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024116.20116.50113.90113.90113.90603
18 Apr 2024115.10116.79114.60115.60115.601,095
17 Apr 2024115.50117.30115.40115.70115.707,549
16 Apr 2024112.90115.50112.40115.30115.303,489
15 Apr 2024115.70117.00114.80116.10116.105,750
12 Apr 2024120.60120.60116.07116.07116.0711,005
11 Apr 2024117.20117.87115.10117.87117.8716,287
10 Apr 2024117.60119.00116.39118.63118.637,130
09 Apr 2024117.50119.40117.10118.03118.035,528
08 Apr 2024115.20117.30114.80116.48116.488,290
05 Apr 2024115.00115.50113.90115.13115.135,487
04 Apr 2024116.10117.77115.80115.96115.968,628
03 Apr 2024114.00117.00114.00115.17115.1711,931
02 Apr 2024116.40117.30115.20116.42116.428,440
28 Mar 2024114.90114.90113.89113.89113.89201
27 Mar 2024113.80115.60113.40113.40113.401,509
26 Mar 2024112.50114.10112.00112.40112.405,422
25 Mar 2024111.80112.70110.40111.58111.585,546
22 Mar 2024110.80113.01110.80113.01113.014,223
21 Mar 2024108.70111.49108.60111.45111.455,192
20 Mar 2024107.70108.60107.29107.65107.653,139
19 Mar 2024103.90107.00103.90105.59105.591,859
18 Mar 2024104.60107.10104.60106.37106.373,104
15 Mar 2024105.60105.60105.02105.51105.51688
14 Mar 2024106.70106.70105.70106.40106.4020,647
13 Mar 2024102.70106.40102.30103.29103.2924,593
12 Mar 2024101.80102.60101.70102.30102.301,959
11 Mar 2024102.20102.40101.60101.77101.776,142
08 Mar 2024102.50102.60102.30102.50102.502,441
07 Mar 2024102.60102.70102.10102.62102.623,730
06 Mar 2024103.50103.50102.67103.00103.004,075
05 Mar 2024107.40107.70103.29103.30103.301,954
04 Mar 2024109.10109.30107.70107.90107.904,084
01 Mar 2024109.10109.50109.00109.23109.2320,329
29 Feb 2024109.20109.50108.49108.74108.74185,643
28 Feb 2024108.70109.00107.20107.93107.937,476
27 Feb 2024110.70112.00109.50109.75109.754,916
26 Feb 2024113.90114.50111.90113.64113.6426,078
23 Feb 2024113.70114.70113.40113.59113.5932,545
22 Feb 2024113.30113.80112.30112.93112.933,400
21 Feb 2024112.80113.20110.60111.31111.3119,682
20 Feb 2024112.00112.80110.40111.60111.6023,007
19 Feb 2024113.40113.90110.50112.10112.1053,017
16 Feb 2024111.20113.80110.50113.20113.2012,260
15 Feb 2024110.00110.70108.50109.65109.6518,716
14 Feb 2024105.60108.80105.60106.78106.7859,447
13 Feb 2024107.30107.30104.80105.21105.219,551
12 Feb 2024106.60106.71105.96106.13106.134,689
09 Feb 2024109.20110.30107.20110.30110.304,315
08 Feb 2024109.70110.20107.90109.44109.4421,093
07 Feb 2024109.80109.80107.69107.69107.694,704
06 Feb 2024107.60110.40106.50109.73109.7346,815
05 Feb 2024104.50108.00103.30105.10105.108,505
02 Feb 202499.65104.2096.35103.20103.206,216
01 Feb 202493.9094.1093.3093.5593.552,354
31 Jan 202494.0594.5092.8593.7393.73116,316
30 Jan 202496.1096.5094.6596.0196.0123,576
29 Jan 202491.9093.3191.0092.3592.3532,034
26 Jan 202490.3593.0090.3591.9991.9967,768
25 Jan 202489.7091.3589.0590.2690.2611,707
24 Jan 202488.8089.6187.0589.6189.613,358
23 Jan 202485.9087.6085.8086.9886.987,061
22 Jan 202483.6085.8583.4585.2785.2787,195
19 Jan 202482.6082.9581.9082.4682.465,097
18 Jan 202481.9583.0081.6082.4982.498,430
17 Jan 202484.2084.6581.5582.1182.119,555
16 Jan 202488.4088.4085.9086.7686.7613,114
15 Jan 202486.0586.3585.2986.2086.205,492
12 Jan 202483.0086.3082.9084.4384.4312,062
11 Jan 202483.0083.4581.4082.7582.758,670
10 Jan 202484.2584.5081.9083.0383.037,405
09 Jan 202483.7084.6082.6082.8982.8911,240
08 Jan 202483.6084.0081.0583.4883.4812,053
05 Jan 202482.9583.8581.6582.5282.524,981
04 Jan 202482.3083.9581.7583.2183.219,460
03 Jan 202483.1083.1581.5582.1182.1126,407
02 Jan 202485.2585.8083.5583.8183.814,602
29 Dec 202384.9586.3584.9585.9385.933,379
28 Dec 202385.2585.5183.8584.7384.732,945
27 Dec 202385.1085.8084.5085.5585.552,753
22 Dec 202384.1084.8583.6584.5184.5111,217
21 Dec 202383.3584.5083.0084.1184.1115,920
20 Dec 202382.7583.0081.4082.7682.768,682
19 Dec 202383.1083.8082.8083.2683.2665,929
18 Dec 202380.8581.0579.2580.3980.3918,586
15 Dec 202380.3081.7078.0080.1580.1518,498
14 Dec 202376.0080.9073.3079.0379.0328,118
13 Dec 202372.0572.9571.8572.8572.853,103
12 Dec 202373.5073.5071.3572.7072.706,362
11 Dec 202372.4073.5072.4073.0073.006,589
08 Dec 202373.4573.4572.8573.1573.154,969
07 Dec 202374.0074.4072.9073.9973.9915,804
06 Dec 202372.5574.2071.5072.5672.5635,148
05 Dec 202372.4573.0072.2572.6772.679,846
04 Dec 202374.6074.7572.5072.8972.8915,883
01 Dec 202376.2076.3074.6074.8874.8818,742
30 Nov 202375.3076.5573.5075.4175.4116,060
29 Nov 202375.9576.1575.5076.0276.0217,499
28 Nov 202374.5575.9074.0574.8174.811,729
27 Nov 202376.7577.1074.4575.6675.6614,741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...