Amido AB (publ) (NGM:AMIDO)
Sweden · Delayed Price · Currency is SEK 5.10
+0.32 (6.69%)
At close: Sep 30, 2025
Amido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 3.98 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 17,306 |
| Aug 27, 2025 | 3.90 | 3.90 | 3.84 | 3.90 | 3.90 | -2.01% | 3,464 |
| Aug 26, 2025 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | 0.51% | 18,489 |
| Aug 25, 2025 | 4.04 | 4.06 | 3.76 | 3.96 | 3.96 | -1.00% | 12,521 |
| Aug 21, 2025 | 3.60 | 4.00 | 3.60 | 4.00 | 4.00 | 2.56% | 35,950 |
| Aug 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 12.72% | 1,000 |
| Aug 19, 2025 | 3.48 | 3.84 | 3.46 | 3.46 | 3.46 | -12.18% | 18,093 |
| Aug 18, 2025 | 3.94 | 3.94 | 3.24 | 3.94 | 3.94 | - | 25,294 |
| Aug 15, 2025 | 3.56 | 3.94 | 3.56 | 3.94 | 3.94 | 5.35% | 10,716 |
| Aug 14, 2025 | 3.46 | 3.76 | 3.46 | 3.74 | 3.74 | - | 3,312 |
| Aug 13, 2025 | 3.02 | 3.76 | 3.02 | 3.74 | 3.74 | -3.61% | 6,956 |
| Aug 12, 2025 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 0.52% | 3,943 |
| Aug 11, 2025 | 3.86 | 3.86 | 3.84 | 3.86 | 3.86 | - | 3,368 |
| Aug 8, 2025 | 3.52 | 3.94 | 3.52 | 3.86 | 3.86 | -2.03% | 5,162 |
| Aug 7, 2025 | 3.80 | 4.08 | 3.70 | 3.94 | 3.94 | -1.01% | 24,404 |
| Aug 6, 2025 | 3.84 | 3.98 | 3.80 | 3.98 | 3.98 | 3.65% | 13,253 |
| Aug 5, 2025 | 3.70 | 4.00 | 3.70 | 3.84 | 3.84 | -2.04% | 32,798 |
| Aug 4, 2025 | 4.02 | 4.02 | 3.80 | 3.92 | 3.92 | -2.49% | 14,374 |
| Aug 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 115 |
| Jul 31, 2025 | 3.82 | 4.04 | 3.82 | 4.00 | 4.00 | 4.71% | 13,807 |
| Jul 30, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 2,293 |
| Jul 29, 2025 | 3.84 | 4.00 | 3.82 | 3.82 | 3.82 | -0.52% | 4,433 |
| Jul 28, 2025 | 4.02 | 4.24 | 3.82 | 3.84 | 3.84 | -4.48% | 31,638 |
| Jul 25, 2025 | 3.88 | 4.02 | 3.86 | 4.02 | 4.02 | 5.24% | 5,292 |