TipRanks
Go Ultimate55% OFF

Addnode Group AB Class B (0GMG) Historical Prices

GB:0GMG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202665.9066.1065.7065.9065.90+0.76%5050.01
Oct 29, 202664.5065.4064.5065.4065.40+0.15%1,0530.01
Oct 28, 202665.2065.8064.9065.3065.30+0.46%1,0600.01
Oct 27, 202665.1065.6064.5065.0065.00-1.07%11,3370.11
Oct 26, 202666.0066.0064.0065.7065.70+2.02%11,4000.11
Oct 23, 202662.5065.9062.5064.4064.40+15.62%261,3572.66
Oct 22, 202656.3056.7055.7055.7055.70-1.07%7210.01
Oct 21, 202656.5056.5056.2056.3056.30-1.23%8,7800.09
Oct 20, 202656.5057.1056.5057.0057.00+2.70%1,2040.01
Oct 19, 202655.5055.5055.2055.5055.50+0.54%398,0154.30
Oct 16, 202656.3056.4055.2055.2055.20-0.90%1,3050.01
Oct 15, 202653.8555.7053.8555.7055.70+1.46%13,5540.15
Oct 14, 202655.1055.7054.9054.9054.90+1.10%12,4390.13
Oct 13, 202654.5054.5553.5054.3054.30+0.37%4,4960.05
Oct 12, 202654.1054.4553.8054.1054.10+0.00%5,0270.05
Oct 09, 202651.8054.1051.8054.1054.10+5.46%50,5370.52
Oct 08, 202651.7052.0051.3051.3051.30-1.16%1,534,87920.61
Oct 07, 202652.7052.7051.8051.9051.90-1.70%1220.00
Oct 06, 202652.7053.2052.5052.8052.80+4.97%26,2550.35
Oct 05, 202650.3051.1050.3050.3050.30+0.00%00.00
Oct 02, 202651.1051.1050.3050.3050.30-1.57%6,8150.09
Oct 01, 202649.5051.8049.5051.1051.10+2.30%327,2214.70
Sep 30, 202650.0050.1049.4049.9549.95-1.09%12,6400.18
Sep 29, 202650.3050.6049.1550.5050.50+4.12%1,672,89038.39
Sep 28, 202649.4549.4548.2048.5048.50-1.72%1,6880.04
Sep 25, 202649.5049.5049.3549.3549.35+0.00%2340.01
Sep 24, 202649.6050.1049.3049.3549.35-1.89%1,4290.03
Sep 23, 202650.0050.3050.0050.3050.30+1.72%420.00
Sep 22, 202650.2050.2049.4549.4549.45-0.60%37,2660.86
Sep 21, 202649.4549.8049.4549.7549.75+0.70%5,0310.11
Sep 18, 202649.7549.9049.2549.4049.40-0.44%662,82719.29
Sep 17, 202647.7050.1047.7049.6249.62+5.83%4,0540.12
Sep 16, 202646.0547.3046.0546.8946.89+0.84%25,0960.74
Sep 15, 202646.8547.3545.8046.5046.50-4.12%21,1070.62
Sep 14, 202649.3349.3348.5048.5048.50+2.86%85,6092.62
Sep 11, 202647.2047.4347.1547.1547.15-0.25%22,6290.70
Sep 10, 202647.2047.6546.7047.2747.27-2.41%61,0811.82
Sep 09, 202648.4048.6547.6048.4348.43-0.31%119,2853.75
Sep 08, 202648.0550.1048.0548.5948.59+1.01%106,0503.50
Sep 07, 202648.0348.8547.5548.1048.10-0.62%19,5460.63
Sep 04, 202648.3548.5847.3048.4048.40+0.50%19,4090.63
Sep 03, 202647.7548.8547.0348.1648.16+2.27%36,4911.20
Sep 02, 202646.1547.8346.0047.0947.09+2.04%15,7640.51
Sep 01, 202646.0546.4045.8546.1546.15-0.22%12,7590.42
Aug 31, 202645.2546.2545.2546.2546.25+1.66%148,0095.15
Aug 28, 202645.7046.0045.2845.5045.50-0.25%32,1051.13
Aug 27, 202644.5045.7544.5045.6145.61+4.49%8,9760.31
Aug 26, 202643.3543.6543.0043.6543.65+0.90%41,5351.46
Aug 25, 202642.3843.6842.3843.2643.26+1.55%84,0703.07
Aug 24, 202641.3042.6541.3042.6042.60+2.34%34,4641.25