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 2,454.11 kr as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 496.44 kr, while 1000 kr invested 1 year ago would be worth 417.55 kr. This corresponds to total returns of 145.41%, -50.36%, -58.25%, respectively, with annualized returns of 10.19%, -13.08%, -58.25%.

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
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
August 13, 2026	40.35	39.72	39.72	40.65	38.55	17,150
August 12, 2026	41.13	41.15	41.15	41.4	41	3,029
August 11, 2026	41.43	41.03	41.03	41.48	40.7	72,375
August 10, 2026	41.65	41.71	41.71	41.71	41.4	3,272
August 07, 2026	43.15	42.45	42.45	43.15	42	537
August 06, 2026	40.7	41.04	41.04	41.1	40.7	5,097
August 05, 2026	40.23	40.25	40.25	40.88	40.15	107,078
August 04, 2026	39.2	39.76	39.76	40.38	39.2	10,902
August 03, 2026	38.55	39.2	39.2	39.85	38.4	3,637
July 31, 2026	38.8	38.56	38.56	38.8	38.25	18,280
July 30, 2026	39.95	39.74	39.74	40	38.85	13,271
July 29, 2026	39.83	40.47	40.47	40.6	39.83	7,859
July 28, 2026	38.2	39.6	39.6	39.6	38.2	150,889
July 27, 2026	37	37.91	37.91	38.55	36.9	18,900
July 24, 2026	35.83	36.25	36.25	36.25	35.65	3,082
July 23, 2026	36	35.25	35.25	36.1	35.2	4,969
July 22, 2026	36.1	36.75	36.75	36.9	36.1	14,356
July 21, 2026	36.5	36.63	36.63	36.73	36.15	8,804
July 20, 2026	37.53	36.95	36.95	37.58	36.7	27,426
July 17, 2026	37.05	37.05	37.05	37.65	36.35	24,782
July 16, 2026	36.9	36.15	36.15	36.9	34.7	63,834
July 15, 2026	43.28	35.71	35.71	43.65	31.1	296,731
July 14, 2026	43.38	43.5	43.5	43.7	42.28	2,517
July 13, 2026	43.05	43.85	43.85	44.2	43.03	61,010
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