Amido AB (publ) (NGM:AMIDO)
Sweden · Delayed Price · Currency is SEK 3.700
-0.200 (-5.13%)
At close: Feb 26, 2026
Amido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.82 | 3.94 | 3.70 | 3.70 | 3.70 | -5.13% | 9,118 |
| Feb 25, 2026 | 4.14 | 4.30 | 3.62 | 3.90 | 3.90 | -5.80% | 37,774 |
| Feb 24, 2026 | 3.94 | 4.20 | 3.94 | 4.14 | 4.14 | 5.08% | 12,154 |
| Feb 23, 2026 | 3.70 | 3.96 | 3.70 | 3.94 | 3.94 | 6.49% | 26,138 |
| Feb 20, 2026 | 3.98 | 3.98 | 3.58 | 3.70 | 3.70 | -8.87% | 47,261 |
| Feb 19, 2026 | 4.26 | 4.26 | 4.00 | 4.06 | 4.06 | -8.14% | 25,620 |
| Feb 18, 2026 | 4.30 | 4.44 | 4.30 | 4.42 | 4.42 | -2.21% | 4,545 |
| Feb 17, 2026 | 4.64 | 4.64 | 4.28 | 4.52 | 4.52 | -3.00% | 9,383 |
| Feb 16, 2026 | 4.66 | 4.74 | 4.54 | 4.66 | 4.66 | 0.43% | 12,810 |
| Feb 13, 2026 | 4.46 | 4.64 | 4.46 | 4.64 | 4.64 | 4.04% | 224 |
| Feb 12, 2026 | 4.42 | 4.50 | 4.30 | 4.46 | 4.46 | -0.45% | 5,260 |
| Feb 11, 2026 | 4.64 | 4.64 | 4.48 | 4.48 | 4.48 | -5.08% | 1,163 |
| Feb 10, 2026 | 4.66 | 4.72 | 4.48 | 4.72 | 4.72 | -0.84% | 5,179 |
| Feb 9, 2026 | 4.72 | 4.88 | 4.66 | 4.76 | 4.76 | 0.42% | 27,805 |
| Feb 6, 2026 | 4.72 | 4.76 | 4.72 | 4.74 | 4.74 | 0.42% | 871 |
| Feb 5, 2026 | 4.20 | 4.72 | 4.20 | 4.72 | 4.72 | 8.76% | 39,000 |
| Feb 4, 2026 | 4.34 | 4.38 | 4.12 | 4.34 | 4.34 | - | 22,838 |
| Feb 3, 2026 | 4.60 | 4.76 | 4.34 | 4.34 | 4.34 | -6.47% | 25,106 |
| Feb 2, 2026 | 4.64 | 4.64 | 4.12 | 4.64 | 4.64 | -0.43% | 2,984 |
| Jan 30, 2026 | 4.80 | 4.80 | 4.54 | 4.66 | 4.66 | -4.12% | 25,980 |
| Jan 29, 2026 | 4.72 | 4.88 | 4.72 | 4.86 | 4.86 | 5.65% | 4,563 |
| Jan 28, 2026 | 4.74 | 4.76 | 4.60 | 4.60 | 4.60 | 2.22% | 6,716 |
| Jan 27, 2026 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | 7.14% | 29,132 |
| Jan 26, 2026 | 4.52 | 4.70 | 4.10 | 4.20 | 4.20 | -7.89% | 56,566 |
| Jan 23, 2026 | 4.96 | 4.96 | 4.56 | 4.56 | 4.56 | 1.33% | 40,907 |
| Jan 22, 2026 | 4.98 | 4.98 | 4.50 | 4.50 | 4.50 | -9.27% | 78,749 |
| Jan 21, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | 1.22% | 5,081 |
| Jan 20, 2026 | 4.76 | 5.00 | 4.72 | 4.90 | 4.90 | 1.24% | 1,342 |
| Jan 19, 2026 | 4.92 | 4.92 | 4.74 | 4.84 | 4.84 | -2.02% | 2,706 |
| Jan 16, 2026 | 4.94 | 5.10 | 4.86 | 4.94 | 4.94 | -0.40% | 14,365 |
| Jan 15, 2026 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -2.75% | 7,573 |
| Jan 14, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 2.82% | 12,485 |
| Jan 13, 2026 | 5.00 | 5.00 | 4.76 | 4.96 | 4.96 | -1.78% | 25,581 |
| Jan 12, 2026 | 5.15 | 5.15 | 4.86 | 5.05 | 5.05 | -2.88% | 55,919 |
| Jan 9, 2026 | 5.15 | 5.20 | 5.00 | 5.20 | 5.20 | 1.96% | 8,856 |
| Jan 8, 2026 | 5.15 | 5.15 | 4.96 | 5.10 | 5.10 | -1.92% | 14,307 |
| Jan 7, 2026 | 5.00 | 5.20 | 4.98 | 5.20 | 5.20 | 4.42% | 53,185 |
| Jan 5, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.47% | 5,019 |
| Jan 2, 2026 | 4.76 | 4.90 | 4.46 | 4.86 | 4.86 | 2.97% | 3,647 |
| Dec 30, 2025 | 4.70 | 4.80 | 4.60 | 4.72 | 4.72 | -2.07% | 44,752 |
| Dec 29, 2025 | 4.90 | 4.96 | 4.32 | 4.82 | 4.82 | -3.60% | 26,448 |
| Dec 23, 2025 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | - | 9,505 |
| Dec 22, 2025 | 5.05 | 5.10 | 4.94 | 5.00 | 5.00 | - | 7,270 |
| Dec 19, 2025 | 4.98 | 5.10 | 4.98 | 5.00 | 5.00 | 3.31% | 23,172 |
| Dec 18, 2025 | 4.98 | 5.10 | 4.82 | 4.84 | 4.84 | 0.41% | 28,968 |
| Dec 17, 2025 | 5.00 | 5.10 | 4.82 | 4.82 | 4.82 | -3.60% | 3,186 |
| Dec 16, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | -0.99% | 20,484 |
| Dec 15, 2025 | 4.78 | 5.15 | 4.74 | 5.05 | 5.05 | 6.54% | 33,085 |
| Dec 12, 2025 | 4.70 | 4.76 | 4.70 | 4.74 | 4.74 | -1.25% | 7,463 |
| Dec 11, 2025 | 4.92 | 4.92 | 4.72 | 4.80 | 4.80 | -2.44% | 2,083 |