Addnode Group AB (publ) (0GMG.L) LSE

104.50

-2.5(-2.34%)

Updated at September 26 04:23PM

Currency In SEK

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025105.6104.5104.5105.8104.252,937
September 25, 2025106.2107107107.2106.229,813
September 24, 2025109.4108.1108.1110107.88,558
September 23, 2025116.4110.6110.6116.4110.61,085
September 22, 2025118.2116.8116.8120115.81,982
September 19, 2025116.7115.2115.2116.7114.26,580
September 18, 2025116117.2117.2117.6115.89,168
September 17, 2025114.8114114114.811418,103
September 16, 2025114.9113.4113.4114.9113.4453
September 15, 2025115.8115.4115.4115.8115.4120
September 12, 2025114114114114114326
September 11, 2025115113.2113.2115113.26,000
September 10, 2025115.8114.8114.8116.4114.8996
September 09, 2025114.8114.2114.2115.3114.22,910
September 08, 2025116.2115.4115.4116.2114.6227
September 05, 2025114114.8114.8114.8113.8112
September 04, 2025113.6112112113.6112485
September 03, 2025112111.8111.8112111.885
September 02, 2025111111111111.2110.826,296
September 01, 2025115115115115114.22,194
August 29, 2025111.4114114114111.420,000
August 28, 2025111.2111.2111.2111.8111999
August 27, 2025108.8110.4110.4110.4108.85,306
August 26, 2025110.8110.4110.4110.8110993,808
August 22, 2025108.2108.4108.4109.2108.24,287
August 21, 2025108.1108.2108.2108.2107509
August 20, 2025107.6106.6106.6107.6106.61,687
August 19, 2025108.6108108108.6107.42,772
August 18, 2025107.9106.4106.4107.9105.85,162
August 15, 2025108108.4108.41091086,889
August 14, 2025109.4109.2109.2109.8109962
August 13, 2025109.8108108109.81082,872
August 12, 2025110.4108.4108.4110.6108.42,060
August 11, 2025111.6110.8110.8111.8110.833,242
August 08, 2025111.8110.6110.6111.8110.6492
August 07, 2025112.2112.2112.2112.2112.2226
August 06, 2025109.2109.2109.2109.2109.2100
August 05, 2025110.8113113113110.8379
August 04, 2025111.4111111111.4111419
August 01, 2025110.2110.2110.2110.2110.2186
July 31, 2025111.6112.8112.8113111.6484
July 30, 2025113.4110.8110.8113.4110.8688
July 29, 2025113.8112.9112.9113.8112.9526
July 28, 2025113112.2112.21131128,754
July 25, 2025112.2113.2113.2113.2110.860,303
July 24, 2025113.2113.4113.4113.4112.8405
July 23, 2025116.3116.1116.1116.3116.1238
July 22, 2025115.4114.7114.7115.4114.61,632
July 21, 2025116.6115.8115.8116.8115.836,587
July 18, 2025117.4116.8116.8117.7116.8606
July 17, 2025117116.2116.2117116487
July 16, 2025115.8115.8115.8115.8115.8100
July 15, 2025117115.2115.2117115.12,867
July 14, 2025115119.1119.1125.61151,269
July 11, 2025119118.8118.8119118.6184
July 10, 2025119.4119.8119.8119.8119.22,743
July 09, 2025118117.4117.4118.41177,933
July 08, 2025118117.4117.4118116.62,069
July 07, 2025116.611611611811635,420
July 04, 2025115115.8115.8116.211510,470
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved