Australia markets close in 2 hours 42 minutes

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

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
107.77-0.43 (-0.40%)
At close: 04:52PM BST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 2024107.60109.00107.10107.77107.774,406
19 July 2024107.80108.50106.80108.20108.201,047
18 July 2024108.10111.10106.90110.40110.403,353
17 July 2024107.70109.40107.70109.40109.402,077
16 July 2024110.60111.10109.90109.90109.90816
15 July 2024110.30113.20108.10109.90109.903,418
12 July 2024130.00132.00116.10116.60116.603,218
11 July 2024129.40131.70128.90130.60130.60860
10 July 2024129.70129.70127.90127.90127.90978
09 July 2024130.00130.40129.10130.30130.30757
08 July 2024129.00132.70129.00132.70132.70554
05 July 2024127.60129.10126.60128.70128.701,864
04 July 2024127.20127.50126.20127.50127.50653
03 July 2024126.90128.20126.60127.70127.70468
02 July 2024125.40128.00125.40127.90127.90313
01 July 2024123.90124.80122.80124.80124.803,795
28 June 2024123.70123.70121.50122.29122.2910,456
27 June 2024121.80122.50121.10122.20122.202,388
26 June 2024122.20122.20120.50120.80120.80768
25 June 2024121.20121.90121.20121.70121.70943
24 June 2024123.00123.70119.90119.90119.9016,527
21 June 2024------
20 June 2024122.70124.60122.40124.60124.60289,198
19 June 2024118.00120.30118.00119.10119.10299
18 June 2024117.90119.00117.90118.90118.90208
17 June 2024113.60117.50113.60117.50117.501,400
14 June 2024118.00118.10114.60114.80114.80789
13 June 2024119.60120.60117.50118.00118.004,057
12 June 2024120.30120.30119.60119.60119.60250
11 June 2024122.60123.00120.90121.40121.401,877
10 June 2024121.50122.30120.90122.30122.301,205
07 June 2024119.50121.00118.90119.40119.401,165
06 June 2024------
05 June 2024116.20117.50116.20117.50117.50440
04 June 2024118.90119.20115.00116.10116.101,752
03 June 2024119.00121.50118.10120.20120.201,837
31 May 2024119.40122.50118.30121.20121.204,935
30 May 2024120.40123.50120.40121.70121.707,843
29 May 2024123.20124.10120.00120.60120.604,150
28 May 2024124.70124.70123.10123.10123.10552
24 May 2024122.50122.50120.50120.50120.505,692
23 May 2024121.70124.00121.70124.00124.00279
22 May 2024121.20121.20119.90120.30120.301,000
21 May 2024120.90121.30120.10120.10120.101,159
20 May 2024118.80120.60118.80120.00120.00565
17 May 2024116.80116.80116.80116.80116.80460
16 May 2024114.40115.40114.20115.40115.4055
15 May 2024114.70115.30114.70115.10115.10387
14 May 2024113.80114.30113.20114.30114.3025,609
13 May 2024114.80114.80113.30113.30113.301,248
10 May 2024114.60114.80113.70114.80114.80497
09 May 2024------
08 May 2024113.30114.30113.30114.01114.0124,985
08 May 20241 Dividend
07 May 2024113.70114.40113.60114.40113.401,335
03 May 2024114.70114.80113.10114.20113.20919
02 May 2024115.00115.80114.30114.90113.90960
01 May 2024------
30 Apr 2024114.80114.90114.10114.60113.602,043
29 Apr 2024115.90115.90114.60115.00113.99735
26 Apr 2024113.20115.50112.30114.90113.909,420
25 Apr 2024117.70117.98111.70112.99112.009,248
24 Apr 2024109.30109.30106.70108.00107.067,141
23 Apr 2024112.30113.10108.59112.83111.8411,270
22 Apr 2024112.60114.20109.20112.88111.8918,982
19 Apr 2024116.20116.50113.90113.90112.90603
18 Apr 2024115.10116.79114.60115.60114.591,095
17 Apr 2024115.50117.30115.40115.70114.697,549
16 Apr 2024112.90115.50112.40115.30114.293,489
15 Apr 2024115.70117.00114.80116.10115.095,750
12 Apr 2024120.60120.60116.07116.07115.0511,005
11 Apr 2024117.20117.87115.10117.87116.8416,287
10 Apr 2024117.60119.00116.39118.63117.597,130
09 Apr 2024117.50119.40117.10118.03117.005,528
08 Apr 2024115.20117.30114.80116.48115.468,290
05 Apr 2024115.00115.50113.90115.13114.135,487
04 Apr 2024116.10117.77115.80115.96114.958,628
03 Apr 2024114.00117.00114.00115.17114.1611,931
02 Apr 2024116.40117.30115.20116.42115.418,440
28 Mar 2024114.90114.90113.89113.89112.89201
27 Mar 2024113.80115.60113.40113.40112.411,509
26 Mar 2024112.50114.10112.00112.40111.425,422
25 Mar 2024111.80112.70110.40111.58110.605,546
22 Mar 2024110.80113.01110.80113.01112.024,223
21 Mar 2024108.70111.49108.60111.45110.475,192
20 Mar 2024107.70108.60107.29107.65106.713,139
19 Mar 2024103.90107.00103.90105.59104.671,859
18 Mar 2024104.60107.10104.60106.37105.443,104
15 Mar 2024105.60105.60105.02105.51104.59688
14 Mar 2024106.70106.70105.70106.40105.4720,647
13 Mar 2024102.70106.40102.30103.29102.3824,593
12 Mar 2024101.80102.60101.70102.30101.411,959
11 Mar 2024102.20102.40101.60101.77100.886,142
08 Mar 2024102.50102.60102.30102.50101.602,441
07 Mar 2024102.60102.70102.10102.62101.723,730
06 Mar 2024103.50103.50102.67103.00102.104,075
05 Mar 2024107.40107.70103.29103.30102.401,954
04 Mar 2024109.10109.30107.70107.90106.954,084
01 Mar 2024109.10109.50109.00109.23108.2720,329
29 Feb 2024109.20109.50108.49108.74107.79185,643
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...