0GMG.L - Addnode Group AB (publ)

LSE - LSE Delayed price. Currency in SEK
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 2023126.10129.20126.10128.86128.866,435
02 June 2023125.00135.60123.00128.30128.3025,918
01 June 2023119.50119.70117.30118.05118.058,548
31 May 2023117.00118.30116.80117.22117.2254,190
30 May 2023119.20119.60116.60117.18117.1811,004
26 May 2023116.80119.10115.10116.28116.2815,906
25 May 2023121.20123.20117.80118.56118.5610,281
24 May 2023122.40125.10119.90120.90120.903,902
23 May 2023128.00128.00124.60125.23125.235,948
22 May 2023127.80128.50126.00128.10128.1020,867
19 May 2023126.40128.10124.80127.22127.229,206
18 May 2023------
17 May 2023125.00125.30124.40124.40124.406,334
16 May 2023124.40125.10123.80124.55124.5525,902
15 May 2023126.10126.30125.20126.20126.204,617
12 May 2023127.30128.00124.70125.52125.529,938
11 May 2023125.10126.70124.20126.70126.7026,709
10 May 2023123.00124.40122.00123.10123.108,593
09 May 2023122.80124.10120.00122.50122.5011,738
05 May 2023131.50132.50130.30131.78131.7817,470
05 May 20231 Dividend
04 May 2023130.20131.80128.30130.26129.2612,280
03 May 2023130.80132.00130.10130.91129.9016,813
02 May 2023130.50132.50130.50131.37130.3629,553
28 Apr 2023132.20132.20128.50130.38129.384,644
27 Apr 2023127.30128.90125.80128.70127.715,379
26 Apr 2023122.30126.00122.00122.42121.48550,202
25 Apr 2023124.10124.30123.70124.29123.34167,578
24 Apr 2023123.90124.30123.50123.67122.722,070
21 Apr 2023122.50124.20122.40123.44122.492,143
20 Apr 2023124.80127.00123.30124.51123.55103,804
19 Apr 2023127.00127.00125.70126.41125.4415,073
18 Apr 2023127.10128.40127.00127.18126.204,973
17 Apr 2023128.00128.00125.80126.57125.604,602
14 Apr 2023126.00127.60126.00126.73125.754,624
13 Apr 2023123.20125.01123.20125.01124.055,807
12 Apr 2023120.80122.41120.50122.41121.475,878
11 Apr 2023120.90121.70120.00120.01119.092,034
06 Apr 2023120.80120.80119.60119.99119.072,757
05 Apr 2023120.10121.10119.60120.01119.09560,102
04 Apr 2023123.40124.20122.90123.82122.874,038
03 Apr 2023123.70123.70122.40122.89121.952,785
31 Mar 2023124.10124.75123.30124.57123.611,983
30 Mar 2023121.00124.00121.00122.80121.866,047
29 Mar 2023118.30119.30118.30118.80117.894,801
28 Mar 2023120.90120.90117.00117.00116.104,446
27 Mar 2023117.20119.51117.00119.51118.5912,821
24 Mar 2023118.60118.70116.30117.00116.102,000
23 Mar 2023117.40119.90117.20119.07118.1620,961
22 Mar 2023119.80120.20117.80118.41117.502,880
21 Mar 2023122.20122.80120.70121.23120.305,616
20 Mar 2023117.30122.00115.90117.20116.306,365
17 Mar 2023123.50123.50119.70120.69119.763,945
16 Mar 2023119.30121.70118.00119.08118.175,316
15 Mar 2023116.90118.00115.90117.73116.839,412
14 Mar 2023117.40119.46117.40119.46118.544,528
13 Mar 2023118.30119.50114.10117.20116.30189,268
10 Mar 2023119.50122.40118.20119.66118.744,134
09 Mar 2023122.00123.10120.30120.30119.385,642
08 Mar 2023123.70124.20119.80121.40120.475,211
07 Mar 2023121.80125.00121.80123.40122.4511,948
06 Mar 2023120.30122.50119.80119.80118.888,901
03 Mar 2023120.00120.00118.90119.30118.3811,267
02 Mar 2023119.10120.80118.60118.60117.699,947
01 Mar 2023118.10120.80118.10119.51118.598,752
28 Feb 2023116.80117.70116.60117.70116.804,894
27 Feb 2023116.50118.80115.60118.10117.197,075
24 Feb 2023119.60119.60115.81117.33116.435,593
23 Feb 2023119.00120.10118.30119.54118.633,608
22 Feb 2023116.40119.32115.90117.16116.267,220
21 Feb 2023121.00121.80118.10118.61117.7011,273
20 Feb 2023120.80120.90118.80119.57118.656,659
17 Feb 2023121.40121.40119.00120.81119.881,400
16 Feb 2023120.30122.20119.61120.89119.9716,244
15 Feb 2023118.90119.70118.10119.16118.254,493
14 Feb 2023119.80119.90118.00118.14117.243,806
13 Feb 2023116.90118.80115.50117.99117.0813,800
10 Feb 2023115.80116.10113.70115.20114.314,356
09 Feb 2023116.10117.20115.30116.76115.878,821
08 Feb 2023116.00116.70115.20116.00115.118,663
07 Feb 2023115.70115.70114.20114.95114.0722,433
06 Feb 2023113.20115.80111.90114.82113.9437,564
03 Feb 2023115.20118.40113.50116.13115.2415,514
02 Feb 2023109.90118.10109.70109.90109.0613,758
01 Feb 2023103.90107.70103.90105.85105.039,386
31 Jan 2023104.40104.50103.80104.13103.332,343
30 Jan 2023105.20106.10104.60105.40104.594,484
27 Jan 2023105.90107.00105.80105.97105.152,014
26 Jan 2023106.70106.80105.00106.10105.284,430
25 Jan 2023108.30109.00105.90109.00108.1610,461
24 Jan 2023110.50110.70108.70109.10108.262,916
23 Jan 2023107.60110.30107.30109.65108.814,997
20 Jan 2023105.45106.90105.45106.79105.972,786
19 Jan 2023107.60107.80105.30106.43105.614,885
18 Jan 2023109.10110.30108.10109.08108.2411,441
17 Jan 2023108.80108.80106.50107.70106.8712,637
16 Jan 2023108.60109.10107.80107.80106.975,293
13 Jan 2023105.20107.90105.10107.50106.6710,122
12 Jan 2023102.90107.00102.90106.79105.979,367
11 Jan 2023100.00104.4096.40101.50100.7229,034
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...