Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	73.45	73.45	72.85	73.15	73.15	4,969
07 Dec 2023	74.00	74.40	72.90	73.99	73.99	15,804
06 Dec 2023	72.55	74.20	71.50	72.56	72.56	35,148
05 Dec 2023	72.45	73.00	72.25	72.67	72.67	9,846
04 Dec 2023	74.60	74.75	72.50	72.89	72.89	15,883
01 Dec 2023	76.20	76.30	74.60	74.88	74.88	18,742
30 Nov 2023	75.30	76.55	73.50	75.41	75.41	16,060
29 Nov 2023	75.95	76.15	75.50	76.02	76.02	17,499
28 Nov 2023	74.55	75.90	74.05	74.81	74.81	1,729
27 Nov 2023	76.75	77.10	74.45	75.66	75.66	14,741
24 Nov 2023	79.65	79.65	76.75	77.59	77.59	33,057
23 Nov 2023	80.75	81.00	79.50	79.51	79.51	2,249
22 Nov 2023	80.15	80.85	79.05	80.08	80.08	19,470
21 Nov 2023	79.85	80.30	79.55	79.55	79.55	1,706
20 Nov 2023	77.50	79.50	77.50	78.89	78.89	10,642
17 Nov 2023	78.25	78.25	77.21	77.67	77.67	3,540
16 Nov 2023	77.70	78.15	77.31	77.35	77.35	17,286
15 Nov 2023	77.50	79.25	76.82	78.03	78.03	29,013
14 Nov 2023	76.00	78.50	73.85	77.63	77.63	40,940
13 Nov 2023	73.40	74.05	70.50	73.70	73.70	11,272
10 Nov 2023	72.80	73.30	72.35	72.85	72.85	6,945
09 Nov 2023	72.05	73.80	71.90	73.26	73.26	6,087
08 Nov 2023	72.35	73.10	71.85	71.85	71.85	8,903
07 Nov 2023	69.70	72.25	68.85	71.75	71.75	24,076
06 Nov 2023	67.80	69.20	67.80	68.85	68.85	19,301
03 Nov 2023	68.00	68.00	66.10	67.15	67.15	21,112
02 Nov 2023	69.10	69.10	66.80	66.85	66.85	28,309
01 Nov 2023	69.55	69.75	66.60	67.41	67.41	17,068
31 Oct 2023	67.05	69.60	67.02	69.45	69.45	20,996
30 Oct 2023	70.40	70.65	68.10	69.03	69.03	108,450
27 Oct 2023	70.00	70.40	67.05	68.50	68.50	46,487
26 Oct 2023	68.95	69.95	67.90	68.75	68.75	21,564
25 Oct 2023	67.55	69.45	67.55	69.07	69.07	37,483
24 Oct 2023	67.60	68.85	66.80	67.12	67.12	22,975
23 Oct 2023	66.20	66.85	64.60	66.55	66.55	23,394
20 Oct 2023	66.15	67.80	66.15	67.00	67.00	26,079
19 Oct 2023	67.80	67.80	66.25	66.75	66.75	9,624
18 Oct 2023	66.50	68.00	66.10	66.23	66.23	8,164
17 Oct 2023	68.15	68.55	67.60	68.25	68.25	7,220
16 Oct 2023	68.65	68.65	66.85	67.70	67.70	38,553
13 Oct 2023	69.25	69.80	68.65	68.65	68.65	19,352
12 Oct 2023	72.40	72.40	69.55	69.81	69.81	5,579
11 Oct 2023	71.40	72.55	70.40	71.05	71.05	15,682
10 Oct 2023	66.75	68.91	66.70	68.91	68.91	13,228
09 Oct 2023	64.25	66.00	64.25	65.48	65.48	63,205
06 Oct 2023	63.90	65.25	63.25	64.47	64.47	20,319
05 Oct 2023	64.35	64.35	62.85	63.44	63.44	33,940
04 Oct 2023	63.85	64.21	63.55	64.21	64.21	15,423
03 Oct 2023	64.90	65.05	64.40	64.76	64.76	20,358
02 Oct 2023	66.65	66.75	64.35	65.26	65.26	10,529
29 Sept 2023	67.25	67.40	65.35	66.73	66.73	11,769
28 Sept 2023	65.00	65.75	64.15	65.35	65.35	506,370
27 Sept 2023	65.50	65.50	64.85	64.99	64.99	3,013
26 Sept 2023	66.20	66.20	64.75	64.83	64.83	730
25 Sept 2023	67.30	67.85	66.70	67.42	67.42	8,701
22 Sept 2023	67.25	67.85	66.60	67.01	67.01	5,979
21 Sept 2023	68.80	68.80	67.00	67.60	67.60	4,342
20 Sept 2023	67.75	69.25	67.40	68.39	68.39	394,291
19 Sept 2023	69.05	69.20	67.35	67.95	67.95	7,582
18 Sept 2023	68.95	69.25	67.35	68.85	68.85	11,807
15 Sept 2023	71.30	71.30	70.05	70.05	70.05	210
14 Sept 2023	69.35	71.15	69.35	70.01	70.01	17,005
13 Sept 2023	68.80	69.45	68.55	69.14	69.14	10,747
12 Sept 2023	72.15	72.15	69.50	70.41	70.41	9,468
11 Sept 2023	71.35	72.64	69.75	71.56	71.56	36,023
08 Sept 2023	70.80	71.65	70.05	71.21	71.21	41,267
07 Sept 2023	73.15	73.45	70.10	72.25	72.25	8,093
06 Sept 2023	73.85	74.85	68.05	72.28	72.28	46,616
05 Sept 2023	74.50	75.00	74.09	74.62	74.62	11,635
04 Sept 2023	74.00	74.75	73.35	74.61	74.61	7,377
01 Sept 2023	73.80	75.00	73.80	74.21	74.21	12,594
31 Aug 2023	72.50	74.50	72.50	74.11	74.11	21,377
30 Aug 2023	74.85	75.80	73.75	75.62	75.62	7,077
29 Aug 2023	75.00	75.75	73.00	74.58	74.58	14,552
25 Aug 2023	74.40	75.00	74.00	74.96	74.96	15,678
24 Aug 2023	79.70	79.70	74.95	74.95	74.95	727
23 Aug 2023	77.35	78.90	77.35	78.35	78.35	26,261
22 Aug 2023	78.50	79.30	77.90	78.25	78.25	9,768
21 Aug 2023	78.25	78.75	77.65	78.39	78.39	4,939
18 Aug 2023	76.05	77.95	76.05	77.57	77.57	11,133
17 Aug 2023	77.25	78.25	77.15	77.76	77.76	3,140
16 Aug 2023	78.00	79.20	78.00	78.84	78.84	12,669
15 Aug 2023	76.95	79.00	76.95	78.61	78.61	11,864
14 Aug 2023	78.45	80.05	78.01	78.01	78.01	21,104
11 Aug 2023	80.60	80.60	78.40	80.21	80.21	2,138
10 Aug 2023	78.85	80.55	78.25	79.37	79.37	19,860
09 Aug 2023	76.70	79.20	76.15	78.30	78.30	14,719
08 Aug 2023	77.40	77.85	75.20	76.25	76.25	11,859
07 Aug 2023	78.25	78.35	77.65	78.10	78.10	9,073
04 Aug 2023	77.40	78.20	77.10	77.39	77.39	19,030
03 Aug 2023	78.35	78.35	77.95	77.95	77.95	5,182
02 Aug 2023	77.65	78.95	77.25	78.30	78.30	9,467
01 Aug 2023	79.60	79.60	78.65	79.14	79.14	5,488
31 July 2023	79.90	81.35	79.90	80.55	80.55	24,421
28 July 2023	80.60	81.50	79.85	80.47	80.47	18,440
27 July 2023	81.00	82.50	80.30	81.94	81.94	6,858
26 July 2023	81.20	82.70	79.85	80.47	80.47	568,477
25 July 2023	79.45	82.20	79.40	80.24	80.24	10,559
24 July 2023	79.80	81.40	79.50	79.51	79.51	12,227
21 July 2023	80.30	80.75	79.30	79.40	79.40	16,051
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,467.24-151.84(-0.23%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,467.24
-151.84(-0.23%)