Addnode Group AB (publ) - 0GMG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	99.5	99.3	99.3	99.8	98.4	795
December 04, 2025	97.9	98	98	98	97.8	318
December 03, 2025	98.2	98.3	98.3	98.3	98.2	44,239
December 02, 2025	98.5	99.3	99.3	99.6	98.4	3,053
December 01, 2025	97.6	99.4	99.4	99.55	97.6	11,806
November 28, 2025	100	98.6	98.6	100	98.5	2,980
November 27, 2025	99.9	99.4	99.4	100.8	99.4	109,827
November 26, 2025	100	100.2	100.2	100.4	100	3,176
November 25, 2025	99.4	100.2	100.2	100.2	99.4	46
November 24, 2025	100.6	100.6	100.6	100.6	99.6	21,070
November 21, 2025	98.9	99.1	99.1	99.8	98.8	13,151
November 19, 2025	98.3	98.6	98.6	98.9	98.2	7,253
November 18, 2025	98.2	97.8	97.8	98.2	97.7	2,000
November 14, 2025	101.2	101.3	101.3	101.4	101.2	1,246
November 13, 2025	104.2	104	104	104.2	104	1,002
November 12, 2025	105	105.4	105.4	105.6	105	3,047
November 11, 2025	104.2	104.4	104.4	105	104.2	470
November 10, 2025	104	104.4	104.4	104.5	104	8,838
November 07, 2025	103.4	101.6	101.6	103.4	101.6	25,735
November 06, 2025	105.4	105.4	105.4	105.4	105.4	16
November 04, 2025	107.4	108	108	109	107.4	679
November 03, 2025	110.2	109.8	109.8	110.2	108.8	4,120
October 31, 2025	109.3	111	111	111	109.3	667
October 30, 2025	109.6	109.6	109.6	109.8	109.6	556
October 29, 2025	111	109.8	109.8	111	109.6	1,236
October 28, 2025	113.4	112.8	112.8	113.4	112.8	183
October 27, 2025	111.4	113.4	113.4	113.4	111.4	181
October 24, 2025	113	114	114	117.6	112	10,753
October 23, 2025	111.4	113.6	113.6	113.6	111.2	1,274
October 22, 2025	112.4	111.6	111.6	112.4	111	11,768
October 21, 2025	112	111.8	111.8	112	111.8	391
October 20, 2025	112.6	111.4	111.4	112.6	111.4	523
October 17, 2025	109	109.4	109.4	109.6	109	201
October 16, 2025	111.7	111.6	111.6	111.8	111.6	467
October 15, 2025	112.6	112.2	112.2	113.6	111.8	3,215
October 14, 2025	114.4	111.8	111.8	114.4	111.8	13,931
October 13, 2025	110.7	110	110	110.7	109.9	47,053
October 10, 2025	110.4	108.4	108.4	110.8	108.4	5,094
October 09, 2025	108.6	110.3	110.3	110.6	108.6	38,933
October 08, 2025	108.8	109.2	109.2	112.2	108.2	77,628
October 07, 2025	102	101.6	101.6	102.4	101.6	40,489
October 06, 2025	103	102.8	102.8	103.4	102.4	694
October 03, 2025	101.2	102.6	102.6	102.6	101.2	10,616
October 02, 2025	105	101.6	101.6	105	101.6	7,567
October 01, 2025	104.4	103.8	103.8	104.4	102.4	1,167
September 30, 2025	103.7	105	105	105	103.7	3,609
September 29, 2025	105.5	105.4	105.4	105.5	104.4	751
September 26, 2025	105.6	104.5	104.5	105.8	104.2	52,937
September 25, 2025	106.2	107	107	107.2	106.2	29,813
September 24, 2025	109.4	108.1	108.1	110	107.8	8,558
September 23, 2025	116.4	110.6	110.6	116.4	110.6	1,085
September 22, 2025	118.2	116.8	116.8	120	115.8	1,982
September 19, 2025	116.7	115.2	115.2	116.7	114.2	6,580
September 18, 2025	116	117.2	117.2	117.6	115.8	9,168
September 17, 2025	114.8	114	114	114.8	114	18,103
September 16, 2025	114.9	113.4	113.4	114.9	113.4	453
September 15, 2025	115.8	115.4	115.4	115.8	115.4	120
September 12, 2025	114	114	114	114	114	326
September 11, 2025	115	113.2	113.2	115	113.2	6,000
September 10, 2025	115.8	114.8	114.8	116.4	114.8	996

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