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 2,241.43 kr as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 518.87 kr, while 1000 kr invested 1 year ago would be worth 362.47 kr. This corresponds to total returns of 124.14%, -48.11%, -63.75%, respectively, with annualized returns of 9.29%, -12.29%, -63.75%.

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
July 10, 2026	43.03	43.17	43.17	43.55	42.85	29,346
July 09, 2026	42.8	43	43	43.05	42.35	3,383
July 08, 2026	43.85	43.49	43.49	43.85	42.45	7,451
July 07, 2026	45.4	45.1	45.1	45.55	44.35	6,693
July 06, 2026	44.45	44.55	44.55	45	43.85	6,212
July 03, 2026	44.9	44.79	44.79	44.9	44.63	3,292
July 02, 2026	42.95	44	44	44.45	42.83	43,356
July 01, 2026	40.8	41.38	41.38	41.7	39.85	12,923
June 30, 2026	41.7	41	41	41.7	41	2,426
June 29, 2026	42.55	42.05	42.05	42.9	42.05	2,618
June 26, 2026	42.28	42.15	42.15	42.28	41.3	6,885
June 25, 2026	41.8	42.35	42.35	43	41.8	4,676
June 24, 2026	41.35	41.43	41.43	41.75	41.05	54,351
June 23, 2026	41.6	41.65	41.65	42.05	41.5	44,113
June 22, 2026	41.75	41.25	41.25	41.75	40.95	10,504
June 18, 2026	42.2	41.63	41.63	42.2	41.3	6,056
June 17, 2026	43.3	42.15	42.15	43.3	41.9	11,893
June 16, 2026	43.65	42.95	42.95	43.65	42.6	2,652
June 15, 2026	44.08	43.3	43.3	44.35	43.18	144,864
June 12, 2026	43.2	43.15	43.15	43.2	42.55	5,381
June 11, 2026	43.8	42.9	42.9	43.8	42.8	7,349
June 10, 2026	45.6	44.4	44.4	45.6	44.05	51,545
June 09, 2026	46.3	46.25	46.25	46.55	45.9	10,600
June 08, 2026	46.9	47.2	47.2	47.8	46.6	14,444
June 05, 2026	47.5	47.85	47.85	50.55	47.5	40,076
June 04, 2026	47.8	48.15	48.15	48.55	47.7	10,925
June 03, 2026	46.08	46.55	46.55	48.35	46.08	27,969
June 02, 2026	48.5	46.4	46.4	48.85	46.3	8,861
June 01, 2026	47.58	47.85	47.85	48.45	47.25	19,566
May 29, 2026	47.4	46.55	46.55	47.7	45.8	38,114
May 28, 2026	47.45	47.5	47.5	48	47.25	10,610
May 27, 2026	47.75	48.13	48.13	48.35	46.83	42,784
May 26, 2026	48.18	47.65	47.65	48.18	47.45	6,306
May 22, 2026	48.85	48.1	48.1	48.85	47.1	13,041
May 21, 2026	48.1	48.3	48.3	49.1	48.1	6,111
May 20, 2026	47.75	48.55	48.55	48.85	47.75	7,345
May 19, 2026	46.8	48.15	48.15	48.15	46.8	31,035
May 18, 2026	45.2	45.8	45.8	46.5	44.78	61,912
May 15, 2026	46.25	45.65	45.65	46.6	45.43	192,586
May 13, 2026	45.85	45.6	45.6	45.85	45.6	9,434
May 12, 2026	46.05	45.7	45.7	46.05	45.7	1,542
May 11, 2026	47.2	46.5	46.5	47.2	46.2	14,603
May 08, 2026	47.25	46.85	46.85	47.25	46.85	32,795
May 07, 2026	48.6	48.25	48.25	48.6	47.83	5,515
May 06, 2026	48.05	48.04	48.04	49	47.5	21,997
May 05, 2026	49.35	47.53	47.53	49.35	47	28,729
April 30, 2026	48.2	48.36	48.36	49.5	47.35	194,700
April 29, 2026	54.3	49.63	49.63	54.3	48.2	150,761
April 28, 2026	71.15	53.95	53.95	71.15	53.65	222,893
April 27, 2026	72.55	72.1	72.1	72.6	71.9	6,478
April 24, 2026	72.6	72.8	72.8	73.1	71.9	12,567
April 23, 2026	75.1	72.6	72.6	75.1	72.6	4,009
April 22, 2026	75.2	75.4	75.4	76.4	75.2	7,667
April 21, 2026	75.7	76.15	76.15	76.15	75.5	1,021
April 20, 2026	76.1	75.4	75.4	76.1	75.1	3,594
April 17, 2026	74.1	77.1	77.1	78.5	74.1	8,262
April 16, 2026	69.75	73.9	73.9	73.9	69.75	6,400
April 15, 2026	68	69.8	69.8	69.8	67.5	26,857
April 14, 2026	66.1	67.8	67.8	68.2	66.1	14,280
April 13, 2026	63.1	64.9	64.9	64.9	62.65	3,298