Australia markets closed

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

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
73.15-0.85 (-1.15%)
At close: 05:17PM GMT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 202379.6579.6576.7577.5977.5933,057
23 Nov 202380.7581.0079.5079.5179.512,249
22 Nov 202380.1580.8579.0580.0880.0819,470
21 Nov 202379.8580.3079.5579.5579.551,706
20 Nov 202377.5079.5077.5078.8978.8910,642
17 Nov 202378.2578.2577.2177.6777.673,540
16 Nov 202377.7078.1577.3177.3577.3517,286
15 Nov 202377.5079.2576.8278.0378.0329,013
14 Nov 202376.0078.5073.8577.6377.6340,940
13 Nov 202373.4074.0570.5073.7073.7011,272
10 Nov 202372.8073.3072.3572.8572.856,945
09 Nov 202372.0573.8071.9073.2673.266,087
08 Nov 202372.3573.1071.8571.8571.858,903
07 Nov 202369.7072.2568.8571.7571.7524,076
06 Nov 202367.8069.2067.8068.8568.8519,301
03 Nov 202368.0068.0066.1067.1567.1521,112
02 Nov 202369.1069.1066.8066.8566.8528,309
01 Nov 202369.5569.7566.6067.4167.4117,068
31 Oct 202367.0569.6067.0269.4569.4520,996
30 Oct 202370.4070.6568.1069.0369.03108,450
27 Oct 202370.0070.4067.0568.5068.5046,487
26 Oct 202368.9569.9567.9068.7568.7521,564
25 Oct 202367.5569.4567.5569.0769.0737,483
24 Oct 202367.6068.8566.8067.1267.1222,975
23 Oct 202366.2066.8564.6066.5566.5523,394
20 Oct 202366.1567.8066.1567.0067.0026,079
19 Oct 202367.8067.8066.2566.7566.759,624
18 Oct 202366.5068.0066.1066.2366.238,164
17 Oct 202368.1568.5567.6068.2568.257,220
16 Oct 202368.6568.6566.8567.7067.7038,553
13 Oct 202369.2569.8068.6568.6568.6519,352
12 Oct 202372.4072.4069.5569.8169.815,579
11 Oct 202371.4072.5570.4071.0571.0515,682
10 Oct 202366.7568.9166.7068.9168.9113,228
09 Oct 202364.2566.0064.2565.4865.4863,205
06 Oct 202363.9065.2563.2564.4764.4720,319
05 Oct 202364.3564.3562.8563.4463.4433,940
04 Oct 202363.8564.2163.5564.2164.2115,423
03 Oct 202364.9065.0564.4064.7664.7620,358
02 Oct 202366.6566.7564.3565.2665.2610,529
29 Sept 202367.2567.4065.3566.7366.7311,769
28 Sept 202365.0065.7564.1565.3565.35506,370
27 Sept 202365.5065.5064.8564.9964.993,013
26 Sept 202366.2066.2064.7564.8364.83730
25 Sept 202367.3067.8566.7067.4267.428,701
22 Sept 202367.2567.8566.6067.0167.015,979
21 Sept 202368.8068.8067.0067.6067.604,342
20 Sept 202367.7569.2567.4068.3968.39394,291
19 Sept 202369.0569.2067.3567.9567.957,582
18 Sept 202368.9569.2567.3568.8568.8511,807
15 Sept 202371.3071.3070.0570.0570.05210
14 Sept 202369.3571.1569.3570.0170.0117,005
13 Sept 202368.8069.4568.5569.1469.1410,747
12 Sept 202372.1572.1569.5070.4170.419,468
11 Sept 202371.3572.6469.7571.5671.5636,023
08 Sept 202370.8071.6570.0571.2171.2141,267
07 Sept 202373.1573.4570.1072.2572.258,093
06 Sept 202373.8574.8568.0572.2872.2846,616
05 Sept 202374.5075.0074.0974.6274.6211,635
04 Sept 202374.0074.7573.3574.6174.617,377
01 Sept 202373.8075.0073.8074.2174.2112,594
31 Aug 202372.5074.5072.5074.1174.1121,377
30 Aug 202374.8575.8073.7575.6275.627,077
29 Aug 202375.0075.7573.0074.5874.5814,552
25 Aug 202374.4075.0074.0074.9674.9615,678
24 Aug 202379.7079.7074.9574.9574.95727
23 Aug 202377.3578.9077.3578.3578.3526,261
22 Aug 202378.5079.3077.9078.2578.259,768
21 Aug 202378.2578.7577.6578.3978.394,939
18 Aug 202376.0577.9576.0577.5777.5711,133
17 Aug 202377.2578.2577.1577.7677.763,140
16 Aug 202378.0079.2078.0078.8478.8412,669
15 Aug 202376.9579.0076.9578.6178.6111,864
14 Aug 202378.4580.0578.0178.0178.0121,104
11 Aug 202380.6080.6078.4080.2180.212,138
10 Aug 202378.8580.5578.2579.3779.3719,860
09 Aug 202376.7079.2076.1578.3078.3014,719
08 Aug 202377.4077.8575.2076.2576.2511,859
07 Aug 202378.2578.3577.6578.1078.109,073
04 Aug 202377.4078.2077.1077.3977.3919,030
03 Aug 202378.3578.3577.9577.9577.955,182
02 Aug 202377.6578.9577.2578.3078.309,467
01 Aug 202379.6079.6078.6579.1479.145,488
31 July 202379.9081.3579.9080.5580.5524,421
28 July 202380.6081.5079.8580.4780.4718,440
27 July 202381.0082.5080.3081.9481.946,858
26 July 202381.2082.7079.8580.4780.47568,477
25 July 202379.4582.2079.4080.2480.2410,559
24 July 202379.8081.4079.5079.5179.5112,227
21 July 202380.3080.7579.3079.4079.4016,051
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...