Amido AB (publ) (NGM:AMIDO)
Sweden · Delayed Price · Currency is SEK 4.980
-0.120 (-2.35%)
At close: Nov 28, 2025
Amido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.15 | 5.15 | 4.80 | 4.98 | 4.98 | -2.35% | 23,104 |
| Nov 27, 2025 | 5.10 | 5.10 | 4.80 | 5.10 | 5.10 | - | 36,899 |
| Nov 26, 2025 | 4.90 | 5.10 | 4.62 | 5.10 | 5.10 | 2.00% | 10,714 |
| Nov 25, 2025 | 5.15 | 5.15 | 4.78 | 5.00 | 5.00 | - | 4,649 |
| Nov 24, 2025 | 4.84 | 5.20 | 4.70 | 5.00 | 5.00 | 5.49% | 35,570 |
| Nov 21, 2025 | 4.74 | 4.86 | 4.62 | 4.74 | 4.74 | -3.27% | 12,030 |
| Nov 20, 2025 | 4.76 | 4.96 | 4.32 | 4.90 | 4.90 | -1.61% | 22,107 |
| Nov 19, 2025 | 4.90 | 4.98 | 3.88 | 4.98 | 4.98 | 0.81% | 159,838 |
| Nov 18, 2025 | 5.05 | 5.05 | 4.90 | 4.94 | 4.94 | -5.90% | 11,184 |
| Nov 17, 2025 | 5.10 | 5.45 | 4.82 | 5.25 | 5.25 | - | 38,286 |
| Nov 14, 2025 | 6.00 | 6.00 | 5.25 | 5.25 | 5.25 | -12.50% | 57,719 |
| Nov 13, 2025 | 6.15 | 6.15 | 5.70 | 6.00 | 6.00 | -2.44% | 26,593 |
| Nov 12, 2025 | 6.25 | 6.25 | 5.35 | 6.15 | 6.15 | -2.38% | 83,694 |
| Nov 11, 2025 | 5.90 | 6.40 | 5.80 | 6.30 | 6.30 | 8.62% | 205,778 |
| Nov 10, 2025 | 5.40 | 5.95 | 5.35 | 5.80 | 5.80 | 9.43% | 112,844 |
| Nov 7, 2025 | 5.20 | 5.35 | 5.10 | 5.30 | 5.30 | 3.92% | 66,552 |
| Nov 6, 2025 | 4.86 | 5.25 | 4.86 | 5.10 | 5.10 | 8.05% | 85,557 |
| Nov 5, 2025 | 4.86 | 5.10 | 4.72 | 4.72 | 4.72 | -0.84% | 20,571 |
| Nov 4, 2025 | 4.80 | 4.96 | 4.72 | 4.76 | 4.76 | -0.42% | 4,018 |
| Nov 3, 2025 | 5.00 | 5.00 | 4.68 | 4.78 | 4.78 | -2.45% | 7,216 |
| Oct 31, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 481 |
| Oct 30, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | -0.99% | 2,778 |
| Oct 29, 2025 | 5.20 | 5.25 | 4.78 | 5.05 | 5.05 | 7.45% | 9,519 |
| Oct 28, 2025 | 4.80 | 5.05 | 4.70 | 4.70 | 4.70 | -0.42% | 17,079 |
| Oct 27, 2025 | 4.90 | 4.90 | 4.68 | 4.72 | 4.72 | -3.67% | 3,066 |
| Oct 24, 2025 | 4.90 | 4.90 | 4.70 | 4.90 | 4.90 | 1.24% | 435 |
| Oct 23, 2025 | 4.90 | 5.20 | 4.82 | 4.84 | 4.84 | -1.22% | 16,331 |
| Oct 22, 2025 | 4.68 | 4.98 | 4.68 | 4.90 | 4.90 | 4.70% | 8,425 |
| Oct 21, 2025 | 4.74 | 4.98 | 4.56 | 4.68 | 4.68 | -4.88% | 6,337 |
| Oct 20, 2025 | 4.64 | 5.00 | 4.64 | 4.92 | 4.92 | -1.20% | 1,037 |
| Oct 17, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 5.96% | 2,330 |
| Oct 16, 2025 | 4.98 | 5.00 | 4.70 | 4.70 | 4.70 | -4.86% | 2,064 |
| Oct 15, 2025 | 4.74 | 5.00 | 4.70 | 4.94 | 4.94 | -0.80% | 16,342 |
| Oct 14, 2025 | 4.72 | 4.98 | 4.70 | 4.98 | 4.98 | 1.63% | 10,294 |
| Oct 13, 2025 | 4.98 | 5.05 | 4.90 | 4.90 | 4.90 | -1.61% | 20,513 |
| Oct 10, 2025 | 4.72 | 5.05 | 4.72 | 4.98 | 4.98 | 5.51% | 22,714 |
| Oct 9, 2025 | 5.05 | 5.05 | 4.62 | 4.72 | 4.72 | -4.84% | 4,498 |
| Oct 8, 2025 | 4.96 | 5.00 | 4.74 | 4.96 | 4.96 | - | 11,685 |
| Oct 7, 2025 | 4.60 | 5.10 | 4.60 | 4.96 | 4.96 | 7.36% | 8,475 |
| Oct 6, 2025 | 5.00 | 5.00 | 4.60 | 4.62 | 4.62 | -5.33% | 1,786 |
| Oct 3, 2025 | 4.52 | 4.98 | 4.52 | 4.88 | 4.88 | 4.72% | 5,427 |
| Oct 2, 2025 | 4.80 | 4.94 | 4.60 | 4.66 | 4.66 | -6.05% | 10,501 |
| Oct 1, 2025 | 5.10 | 5.10 | 4.62 | 4.96 | 4.96 | -2.75% | 3,039 |
| Sep 30, 2025 | 4.78 | 5.20 | 4.44 | 5.10 | 5.10 | 6.69% | 20,861 |
| Sep 29, 2025 | 4.40 | 4.78 | 4.40 | 4.78 | 4.78 | 6.22% | 16,792 |
| Sep 26, 2025 | 5.20 | 5.25 | 4.36 | 4.50 | 4.50 | -10.89% | 51,131 |
| Sep 25, 2025 | 5.05 | 5.25 | 4.96 | 5.05 | 5.05 | 1.00% | 99,460 |
| Sep 24, 2025 | 4.72 | 5.25 | 4.72 | 5.00 | 5.00 | 6.38% | 45,968 |
| Sep 23, 2025 | 4.68 | 4.70 | 4.12 | 4.70 | 4.70 | - | 21,880 |
| Sep 22, 2025 | 4.76 | 4.90 | 4.70 | 4.70 | 4.70 | 0.86% | 14,726 |