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

72.60

-2.8(-3.71%)

Updated at April 23 03:05PM

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 3,860.33 kr as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 1,066.1 kr, while 1000 kr invested 1 year ago would be worth 761.39 kr. This corresponds to total returns of 286.03%, 6.61%, -23.86%, respectively, with annualized returns of 16.46%, 1.29%, -23.86%.

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
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
April 10, 2026	63.2	63.5	63.5	64.9	63.05	7,811
April 09, 2026	63.3	62	62	63.3	62	1,015
April 08, 2026	68.3	65.3	65.3	68.6	65.3	1,565
April 07, 2026	66.3	64.2	64.2	67.15	64.2	4,506
April 02, 2026	66	66.1	66.1	66.3	65.6	2,587
April 01, 2026	67.4	66.8	66.8	68.2	66.8	3,200
March 31, 2026	65.6	66.5	66.5	67.1	65.5	12,156
March 30, 2026	62.1	63.5	63.5	63.9	62.1	31,185
March 27, 2026	61.8	62.5	62.5	62.7	61.7	5,330
March 26, 2026	61.7	62.1	63.1	63.3	61.6	18,752
March 25, 2026	62.7	62.4	62.4	62.8	61.9	36,221
March 24, 2026	63	61.3	61.3	63.2	61	22,202
March 23, 2026	64	62.6	62.6	65.2	62.6	19,837
March 20, 2026	64.9	63.95	63.95	64.9	63.8	1,029
March 19, 2026	65.5	64.9	64.9	65.9	64.9	1,483
March 18, 2026	67.8	68.1	67.4	68.1	67.8	16
March 17, 2026	67.1	67.1	67.1	67.1	67.1	2,324
March 16, 2026	67.6	67.5	67.5	67.6	67.3	41,608
March 13, 2026	67.4	68.1	68.1	68.5	67.35	124
March 12, 2026	67.9	68.6	68.6	68.6	67.9	281
March 11, 2026	66.3	67.6	67.6	68.4	66.3	2,476
March 10, 2026	67.8	66.3	66.3	67.8	66.3	1,370
March 09, 2026	67.6	67.1	67.1	67.7	67.1	1,663
March 06, 2026	70.25	69.2	69.2	70.45	69.1	25,070
March 05, 2026	69	69.5	69.5	70.5	69	7,558
March 04, 2026	67.1	68.6	68.6	68.95	67	7,638
March 03, 2026	68	66.8	66.8	68	66.1	4,368
March 02, 2026	67.5	68.4	68.4	69.3	67.35	4,138
February 27, 2026	67.4	69.6	69.6	69.7	67.4	1,935
February 26, 2026	66	67.45	67.45	67.5	65.3	3,310
February 25, 2026	65.7	65.8	65.8	66.1	64.3	42,587
February 24, 2026	66.4	65.6	65.6	66.4	65.3	26,174
February 23, 2026	68.85	67.4	67.4	69.35	67.4	1,192
February 20, 2026	69.4	69.6	69.6	70	68.6	47,135
February 19, 2026	70.45	71.5	71.5	71.5	70.45	4,421
February 18, 2026	70	69.95	69.95	70	69.7	35,886
February 17, 2026	70.7	69.8	69.8	70.7	69.8	1,141
February 16, 2026	71.6	71.2	71.2	71.7	71.1	665
February 13, 2026	71.55	72.3	72.3	72.7	71.2	13,243
February 12, 2026	73.2	71.6	71.6	73.4	71.6	16,571
February 11, 2026	76.05	74	74	76.05	74	55,194
February 10, 2026	79.4	78.15	78.15	79.4	78	21,125
February 09, 2026	81.4	79.15	79.15	81.4	79.15	15,280
February 06, 2026	79.6	81.5	81.5	81.5	79.4	36,521
February 05, 2026	82.85	81.4	81.4	82.85	81.4	6,099
February 04, 2026	83.5	82.45	82.45	83.5	82.15	30,222
February 03, 2026	90.4	83	83	90.7	82.7	35,975
February 02, 2026	87.3	86.65	86.65	87.8	86.6	2,972
January 30, 2026	86.05	85.7	85.7	86.05	85.5	713
January 29, 2026	87.6	86.97	86.97	87.6	86.7	4,058
January 28, 2026	90	88.4	88.4	90	88.3	41,571
January 27, 2026	90.8	90.6	90.6	90.8	90.6	318