0GMG.L - Addnode Group AB (publ)
LSE - LSE Delayed price. Currency in SEK
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2023 | 126.10 | 129.20 | 126.10 | 128.86 | 128.86 | 6,435 |
| 02 June 2023 | 125.00 | 135.60 | 123.00 | 128.30 | 128.30 | 25,918 |
| 01 June 2023 | 119.50 | 119.70 | 117.30 | 118.05 | 118.05 | 8,548 |
| 31 May 2023 | 117.00 | 118.30 | 116.80 | 117.22 | 117.22 | 54,190 |
| 30 May 2023 | 119.20 | 119.60 | 116.60 | 117.18 | 117.18 | 11,004 |
| 26 May 2023 | 116.80 | 119.10 | 115.10 | 116.28 | 116.28 | 15,906 |
| 25 May 2023 | 121.20 | 123.20 | 117.80 | 118.56 | 118.56 | 10,281 |
| 24 May 2023 | 122.40 | 125.10 | 119.90 | 120.90 | 120.90 | 3,902 |
| 23 May 2023 | 128.00 | 128.00 | 124.60 | 125.23 | 125.23 | 5,948 |
| 22 May 2023 | 127.80 | 128.50 | 126.00 | 128.10 | 128.10 | 20,867 |
| 19 May 2023 | 126.40 | 128.10 | 124.80 | 127.22 | 127.22 | 9,206 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 125.00 | 125.30 | 124.40 | 124.40 | 124.40 | 6,334 |
| 16 May 2023 | 124.40 | 125.10 | 123.80 | 124.55 | 124.55 | 25,902 |
| 15 May 2023 | 126.10 | 126.30 | 125.20 | 126.20 | 126.20 | 4,617 |
| 12 May 2023 | 127.30 | 128.00 | 124.70 | 125.52 | 125.52 | 9,938 |
| 11 May 2023 | 125.10 | 126.70 | 124.20 | 126.70 | 126.70 | 26,709 |
| 10 May 2023 | 123.00 | 124.40 | 122.00 | 123.10 | 123.10 | 8,593 |
| 09 May 2023 | 122.80 | 124.10 | 120.00 | 122.50 | 122.50 | 11,738 |
| 05 May 2023 | 131.50 | 132.50 | 130.30 | 131.78 | 131.78 | 17,470 |
| 05 May 2023 | 1 Dividend | |||||
| 04 May 2023 | 130.20 | 131.80 | 128.30 | 130.26 | 129.26 | 12,280 |
| 03 May 2023 | 130.80 | 132.00 | 130.10 | 130.91 | 129.90 | 16,813 |
| 02 May 2023 | 130.50 | 132.50 | 130.50 | 131.37 | 130.36 | 29,553 |
| 28 Apr 2023 | 132.20 | 132.20 | 128.50 | 130.38 | 129.38 | 4,644 |
| 27 Apr 2023 | 127.30 | 128.90 | 125.80 | 128.70 | 127.71 | 5,379 |
| 26 Apr 2023 | 122.30 | 126.00 | 122.00 | 122.42 | 121.48 | 550,202 |
| 25 Apr 2023 | 124.10 | 124.30 | 123.70 | 124.29 | 123.34 | 167,578 |
| 24 Apr 2023 | 123.90 | 124.30 | 123.50 | 123.67 | 122.72 | 2,070 |
| 21 Apr 2023 | 122.50 | 124.20 | 122.40 | 123.44 | 122.49 | 2,143 |
| 20 Apr 2023 | 124.80 | 127.00 | 123.30 | 124.51 | 123.55 | 103,804 |
| 19 Apr 2023 | 127.00 | 127.00 | 125.70 | 126.41 | 125.44 | 15,073 |
| 18 Apr 2023 | 127.10 | 128.40 | 127.00 | 127.18 | 126.20 | 4,973 |
| 17 Apr 2023 | 128.00 | 128.00 | 125.80 | 126.57 | 125.60 | 4,602 |
| 14 Apr 2023 | 126.00 | 127.60 | 126.00 | 126.73 | 125.75 | 4,624 |
| 13 Apr 2023 | 123.20 | 125.01 | 123.20 | 125.01 | 124.05 | 5,807 |
| 12 Apr 2023 | 120.80 | 122.41 | 120.50 | 122.41 | 121.47 | 5,878 |
| 11 Apr 2023 | 120.90 | 121.70 | 120.00 | 120.01 | 119.09 | 2,034 |
| 06 Apr 2023 | 120.80 | 120.80 | 119.60 | 119.99 | 119.07 | 2,757 |
| 05 Apr 2023 | 120.10 | 121.10 | 119.60 | 120.01 | 119.09 | 560,102 |
| 04 Apr 2023 | 123.40 | 124.20 | 122.90 | 123.82 | 122.87 | 4,038 |
| 03 Apr 2023 | 123.70 | 123.70 | 122.40 | 122.89 | 121.95 | 2,785 |
| 31 Mar 2023 | 124.10 | 124.75 | 123.30 | 124.57 | 123.61 | 1,983 |
| 30 Mar 2023 | 121.00 | 124.00 | 121.00 | 122.80 | 121.86 | 6,047 |
| 29 Mar 2023 | 118.30 | 119.30 | 118.30 | 118.80 | 117.89 | 4,801 |
| 28 Mar 2023 | 120.90 | 120.90 | 117.00 | 117.00 | 116.10 | 4,446 |
| 27 Mar 2023 | 117.20 | 119.51 | 117.00 | 119.51 | 118.59 | 12,821 |
| 24 Mar 2023 | 118.60 | 118.70 | 116.30 | 117.00 | 116.10 | 2,000 |
| 23 Mar 2023 | 117.40 | 119.90 | 117.20 | 119.07 | 118.16 | 20,961 |
| 22 Mar 2023 | 119.80 | 120.20 | 117.80 | 118.41 | 117.50 | 2,880 |
| 21 Mar 2023 | 122.20 | 122.80 | 120.70 | 121.23 | 120.30 | 5,616 |
| 20 Mar 2023 | 117.30 | 122.00 | 115.90 | 117.20 | 116.30 | 6,365 |
| 17 Mar 2023 | 123.50 | 123.50 | 119.70 | 120.69 | 119.76 | 3,945 |
| 16 Mar 2023 | 119.30 | 121.70 | 118.00 | 119.08 | 118.17 | 5,316 |
| 15 Mar 2023 | 116.90 | 118.00 | 115.90 | 117.73 | 116.83 | 9,412 |
| 14 Mar 2023 | 117.40 | 119.46 | 117.40 | 119.46 | 118.54 | 4,528 |
| 13 Mar 2023 | 118.30 | 119.50 | 114.10 | 117.20 | 116.30 | 189,268 |
| 10 Mar 2023 | 119.50 | 122.40 | 118.20 | 119.66 | 118.74 | 4,134 |
| 09 Mar 2023 | 122.00 | 123.10 | 120.30 | 120.30 | 119.38 | 5,642 |
| 08 Mar 2023 | 123.70 | 124.20 | 119.80 | 121.40 | 120.47 | 5,211 |
| 07 Mar 2023 | 121.80 | 125.00 | 121.80 | 123.40 | 122.45 | 11,948 |
| 06 Mar 2023 | 120.30 | 122.50 | 119.80 | 119.80 | 118.88 | 8,901 |
| 03 Mar 2023 | 120.00 | 120.00 | 118.90 | 119.30 | 118.38 | 11,267 |
| 02 Mar 2023 | 119.10 | 120.80 | 118.60 | 118.60 | 117.69 | 9,947 |
| 01 Mar 2023 | 118.10 | 120.80 | 118.10 | 119.51 | 118.59 | 8,752 |
| 28 Feb 2023 | 116.80 | 117.70 | 116.60 | 117.70 | 116.80 | 4,894 |
| 27 Feb 2023 | 116.50 | 118.80 | 115.60 | 118.10 | 117.19 | 7,075 |
| 24 Feb 2023 | 119.60 | 119.60 | 115.81 | 117.33 | 116.43 | 5,593 |
| 23 Feb 2023 | 119.00 | 120.10 | 118.30 | 119.54 | 118.63 | 3,608 |
| 22 Feb 2023 | 116.40 | 119.32 | 115.90 | 117.16 | 116.26 | 7,220 |
| 21 Feb 2023 | 121.00 | 121.80 | 118.10 | 118.61 | 117.70 | 11,273 |
| 20 Feb 2023 | 120.80 | 120.90 | 118.80 | 119.57 | 118.65 | 6,659 |
| 17 Feb 2023 | 121.40 | 121.40 | 119.00 | 120.81 | 119.88 | 1,400 |
| 16 Feb 2023 | 120.30 | 122.20 | 119.61 | 120.89 | 119.97 | 16,244 |
| 15 Feb 2023 | 118.90 | 119.70 | 118.10 | 119.16 | 118.25 | 4,493 |
| 14 Feb 2023 | 119.80 | 119.90 | 118.00 | 118.14 | 117.24 | 3,806 |
| 13 Feb 2023 | 116.90 | 118.80 | 115.50 | 117.99 | 117.08 | 13,800 |
| 10 Feb 2023 | 115.80 | 116.10 | 113.70 | 115.20 | 114.31 | 4,356 |
| 09 Feb 2023 | 116.10 | 117.20 | 115.30 | 116.76 | 115.87 | 8,821 |
| 08 Feb 2023 | 116.00 | 116.70 | 115.20 | 116.00 | 115.11 | 8,663 |
| 07 Feb 2023 | 115.70 | 115.70 | 114.20 | 114.95 | 114.07 | 22,433 |
| 06 Feb 2023 | 113.20 | 115.80 | 111.90 | 114.82 | 113.94 | 37,564 |
| 03 Feb 2023 | 115.20 | 118.40 | 113.50 | 116.13 | 115.24 | 15,514 |
| 02 Feb 2023 | 109.90 | 118.10 | 109.70 | 109.90 | 109.06 | 13,758 |
| 01 Feb 2023 | 103.90 | 107.70 | 103.90 | 105.85 | 105.03 | 9,386 |
| 31 Jan 2023 | 104.40 | 104.50 | 103.80 | 104.13 | 103.33 | 2,343 |
| 30 Jan 2023 | 105.20 | 106.10 | 104.60 | 105.40 | 104.59 | 4,484 |
| 27 Jan 2023 | 105.90 | 107.00 | 105.80 | 105.97 | 105.15 | 2,014 |
| 26 Jan 2023 | 106.70 | 106.80 | 105.00 | 106.10 | 105.28 | 4,430 |
| 25 Jan 2023 | 108.30 | 109.00 | 105.90 | 109.00 | 108.16 | 10,461 |
| 24 Jan 2023 | 110.50 | 110.70 | 108.70 | 109.10 | 108.26 | 2,916 |
| 23 Jan 2023 | 107.60 | 110.30 | 107.30 | 109.65 | 108.81 | 4,997 |
| 20 Jan 2023 | 105.45 | 106.90 | 105.45 | 106.79 | 105.97 | 2,786 |
| 19 Jan 2023 | 107.60 | 107.80 | 105.30 | 106.43 | 105.61 | 4,885 |
| 18 Jan 2023 | 109.10 | 110.30 | 108.10 | 109.08 | 108.24 | 11,441 |
| 17 Jan 2023 | 108.80 | 108.80 | 106.50 | 107.70 | 106.87 | 12,637 |
| 16 Jan 2023 | 108.60 | 109.10 | 107.80 | 107.80 | 106.97 | 5,293 |
| 13 Jan 2023 | 105.20 | 107.90 | 105.10 | 107.50 | 106.67 | 10,122 |
| 12 Jan 2023 | 102.90 | 107.00 | 102.90 | 106.79 | 105.97 | 9,367 |
| 11 Jan 2023 | 100.00 | 104.40 | 96.40 | 101.50 | 100.72 | 29,034 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.