Amido AB (publ) (NGM:AMIDO)
Sweden · Delayed Price · Currency is SEK 5.30
+0.20 (3.92%)
At close: Nov 7, 2025
Amido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 4.14 | 4.66 | 4.14 | 4.66 | 4.66 | 6.88% | 15,527 |
| Sep 18, 2025 | 4.58 | 4.58 | 4.36 | 4.36 | 4.36 | -8.40% | 1,483 |
| Sep 17, 2025 | 4.20 | 4.88 | 4.12 | 4.76 | 4.76 | 13.33% | 7,977 |
| Sep 16, 2025 | 4.96 | 4.96 | 4.12 | 4.20 | 4.20 | -7.08% | 4,221 |
| Sep 15, 2025 | 4.08 | 4.64 | 4.06 | 4.52 | 4.52 | 9.71% | 1,977 |
| Sep 12, 2025 | 4.06 | 4.20 | 4.06 | 4.12 | 4.12 | -2.83% | 4,881 |
| Sep 11, 2025 | 4.06 | 4.54 | 4.06 | 4.24 | 4.24 | - | 11,451 |
| Sep 10, 2025 | 4.80 | 4.80 | 3.96 | 4.24 | 4.24 | -13.11% | 33,338 |
| Sep 9, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.09% | 19,504 |
| Sep 8, 2025 | 4.80 | 4.80 | 4.52 | 4.78 | 4.78 | -2.05% | 13,307 |
| Sep 5, 2025 | 4.80 | 4.90 | 4.22 | 4.88 | 4.88 | 6.09% | 7,931 |
| Sep 4, 2025 | 4.38 | 5.00 | 4.34 | 4.60 | 4.60 | 5.50% | 60,251 |
| Sep 3, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 3.32% | 1,587 |
| Sep 2, 2025 | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | 3.43% | 15,880 |
| Sep 1, 2025 | 3.94 | 4.20 | 3.94 | 4.08 | 4.08 | 2.00% | 29,528 |