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

46.40

-1.45(-3.03%)

Updated at June 02 04:24PM

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 2,409.14 kr as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 593.12 kr, while 1000 kr invested 1 year ago would be worth 454.9 kr. This corresponds to total returns of 140.91%, -40.69%, -54.51%, respectively, with annualized returns of 10.29%, -9.91%, -54.51%.

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
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
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