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

Currency In SEK

0GMG.L Historical Return

If you invested 1000 kr in Addnode Group AB (publ) (0GMG.L) since IPO date, it would be worth 3,161.99 kr as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 703.31 kr, while 1000 kr invested 1 year ago would be worth 583.33 kr. This corresponds to total returns of 216.2%, -29.67%, -41.67%, respectively, with annualized returns of 13%, -6.79%, -41.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0GMG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	62.2	61.7	61.7	62.2	61.1	2,171
November 09, 2026	61.8	62.1	62.1	62.7	61.8	5,064
November 06, 2026	63.05	61.6	61.6	63.05	61.5	12,957
November 05, 2026	64.7	63.8	63.8	64.8	63.8	29,536
November 04, 2026	64	64.7	64.7	65.2	63.7	201,438
November 03, 2026	64.4	65.5	65.5	65.5	64.4	82,748
November 02, 2026	65.3	67.1	67.1	67.2	65.3	39,830
October 30, 2026	65.9	65.9	65.9	66.1	65.7	505
October 29, 2026	64.5	65.4	65.4	65.4	64.5	2,105
October 28, 2026	65.2	65.3	65.3	65.8	64.9	1,243
October 27, 2026	65.1	65	65	65.6	64.5	11,377
October 26, 2026	66	65.7	65.7	66	64	11,400
October 23, 2026	62.5	64.4	64.4	65.9	62.5	261,355
October 22, 2026	56.3	55.7	55.7	56.7	55.7	827
October 21, 2026	56.5	56.3	56.3	56.5	56.2	8,886
October 20, 2026	56.5	57	57	57.1	56.5	1,204
October 19, 2026	55.5	55.2	55.2	55.5	55.2	398,015
October 16, 2026	56.3	55.2	55.2	56.4	55.2	1,434
October 15, 2026	53.85	55.7	55.7	55.7	53.85	22,403
October 14, 2026	55.1	54.9	54.9	55.7	54.9	12,431
October 13, 2026	54.5	54.3	54.3	54.55	53.5	4,496
October 12, 2026	54.1	54.1	54.1	54.45	53.8	5,027
October 09, 2026	51.8	54.1	54.1	54.1	51.8	50,538
October 08, 2026	51.7	51.6	51.6	52	51.3	1.53M
October 07, 2026	52.7	51.9	51.9	52.7	51.8	162
October 06, 2026	52.7	52.8	52.8	53.2	52.5	26,255
October 02, 2026	51.1	50.3	50.3	51.1	50.3	6,815
October 01, 2026	49.5	51.1	51.1	51.8	49.5	327,222
September 30, 2026	50	49.95	49.95	50.1	49.4	12,640
September 29, 2026	50.3	49.15	49.15	50.6	49.15	1.67M
September 28, 2026	49.45	48.5	48.5	49.45	48.2	1,688
September 25, 2026	49.5	49.35	49.35	49.5	49.35	234
September 24, 2026	49.6	49.35	49.35	50.1	49.3	1,740
September 23, 2026	50	50.3	50.3	50.3	50	42
September 22, 2026	50.2	49.45	49.45	50.2	49.45	37,401
September 21, 2026	49.45	49.75	49.75	49.8	49.45	5,032
September 18, 2026	49.75	49.9	49.9	49.9	49.25	662,827
September 17, 2026	47.7	49.62	49.62	50.1	47.7	4,054
September 16, 2026	46.05	46.89	46.89	47.3	46.05	25,096
September 15, 2026	46.85	46.5	46.5	47.35	45.8	21,107
September 11, 2026	47.2	47.15	47.15	47.43	47.15	22,629
September 10, 2026	47.2	47.27	47.27	47.65	46.7	61,081
September 09, 2026	48.4	48.43	48.43	48.65	47.6	119,285
September 08, 2026	48.05	48.59	48.59	50.1	48.05	106,050
September 07, 2026	48.03	48.1	48.1	48.85	47.55	19,664
September 04, 2026	48.35	48.4	48.4	48.58	47.3	19,409
September 03, 2026	47.75	48.16	48.16	48.85	47.03	36,491
September 02, 2026	46.15	47.09	47.09	47.83	46	15,764
September 01, 2026	46.05	46.15	46.15	46.4	45.85	13,102
August 28, 2026	45.55	45.5	45.5	46	45.28	32,105
August 27, 2026	44.5	45.61	45.61	45.75	44.5	8,976
August 26, 2026	43.35	43.65	43.65	43.65	43	41,535
August 25, 2026	42.38	43.26	43.26	43.68	42.38	84,070
August 24, 2026	41.3	42.6	42.6	42.65	41.3	34,464
August 21, 2026	41.9	41.63	41.63	42.1	41.6	1,335
August 20, 2026	40.6	41.95	41.95	42	40.6	25,944
August 19, 2026	39.85	40.55	40.55	41.41	39.85	18,750
August 18, 2026	39.6	40.73	40.73	41.25	39.6	32,584
August 17, 2026	39.15	39.54	39.54	39.54	39.15	1,996
August 14, 2026	39.85	40.28	40.28	41.25	39.7	22,031