Amido AB (publ) (NGM:AMIDO)
Sweden · Delayed Price · Currency is SEK 3.380
+0.280 (9.03%)
At close: May 15, 2026
Amido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.10 | 3.38 | 3.10 | 3.38 | 3.38 | 9.03% | 745 |
| May 13, 2026 | 3.10 | 3.37 | 3.10 | 3.10 | 3.10 | 0.65% | 1,258 |
| May 12, 2026 | 3.10 | 3.41 | 3.08 | 3.08 | 3.08 | - | 5,686 |
| May 11, 2026 | 3.18 | 3.50 | 3.08 | 3.08 | 3.08 | -3.45% | 7,570 |
| May 8, 2026 | 3.26 | 3.26 | 3.18 | 3.19 | 3.19 | -4.49% | 21,730 |
| May 7, 2026 | 3.37 | 3.49 | 3.34 | 3.34 | 3.34 | -0.89% | 1,009 |
| May 6, 2026 | 3.16 | 3.50 | 3.16 | 3.37 | 3.37 | 0.60% | 8,492 |
| May 4, 2026 | 3.13 | 3.35 | 3.10 | 3.35 | 3.35 | 2.13% | 50,481 |
| Apr 30, 2026 | 3.17 | 3.28 | 3.17 | 3.28 | 3.28 | -0.30% | 1,328 |
| Apr 29, 2026 | 3.23 | 3.29 | 3.12 | 3.29 | 3.29 | 1.54% | 735 |
| Apr 28, 2026 | 3.33 | 3.34 | 3.20 | 3.24 | 3.24 | -6.90% | 4,612 |
| Apr 27, 2026 | 3.25 | 3.48 | 3.14 | 3.48 | 3.48 | 4.50% | 4,509 |
| Apr 24, 2026 | 3.15 | 3.47 | 3.12 | 3.33 | 3.33 | 0.60% | 9,862 |
| Apr 23, 2026 | 3.41 | 3.47 | 3.30 | 3.31 | 3.31 | 6.77% | 4,110 |
| Apr 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 4,503 |
| Apr 21, 2026 | 3.14 | 3.27 | 3.10 | 3.10 | 3.10 | -4.62% | 26,528 |
| Apr 20, 2026 | 3.02 | 3.49 | 3.02 | 3.25 | 3.25 | 5.18% | 20,742 |
| Apr 17, 2026 | 3.23 | 3.23 | 2.75 | 3.09 | 3.09 | -4.63% | 73,471 |
| Apr 16, 2026 | 3.54 | 3.54 | 3.22 | 3.24 | 3.24 | 1.89% | 16,431 |
| Apr 15, 2026 | 3.52 | 3.55 | 3.00 | 3.18 | 3.18 | -11.67% | 19,062 |
| Apr 14, 2026 | 3.68 | 3.83 | 3.54 | 3.60 | 3.60 | -7.22% | 6,352 |
| Apr 13, 2026 | 3.54 | 3.88 | 3.54 | 3.88 | 3.88 | 5.15% | 151 |
| Apr 10, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.60% | 195 |
| Apr 9, 2026 | 3.72 | 3.77 | 3.56 | 3.75 | 3.75 | 5.93% | 4,505 |
| Apr 8, 2026 | 3.75 | 3.75 | 3.53 | 3.54 | 3.54 | -2.21% | 9,070 |
| Apr 7, 2026 | 3.62 | 3.99 | 3.62 | 3.62 | 3.62 | -0.55% | 2,807 |
| Apr 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -7.61% | 459 |
| Apr 1, 2026 | 3.62 | 3.94 | 3.62 | 3.94 | 3.94 | 4.23% | 1,010 |
| Mar 31, 2026 | 3.88 | 3.96 | 3.62 | 3.78 | 3.78 | 2.72% | 5,523 |
| Mar 30, 2026 | 3.66 | 3.76 | 3.54 | 3.68 | 3.68 | -7.54% | 25,730 |
| Mar 27, 2026 | 4.14 | 4.14 | 3.74 | 3.98 | 3.98 | -1.97% | 4,535 |
| Mar 25, 2026 | 3.66 | 4.10 | 3.66 | 4.06 | 4.06 | 3.57% | 2,350 |
| Mar 24, 2026 | 3.66 | 4.00 | 3.66 | 3.92 | 3.92 | -2.00% | 7,227 |
| Mar 23, 2026 | 3.62 | 4.00 | 3.60 | 4.00 | 4.00 | 9.89% | 1,882 |
| Mar 20, 2026 | 3.62 | 3.98 | 3.62 | 3.64 | 3.64 | -5.21% | 2,026 |
| Mar 19, 2026 | 3.84 | 3.86 | 3.84 | 3.84 | 3.84 | - | 3,390 |
| Mar 18, 2026 | 3.98 | 3.98 | 3.70 | 3.84 | 3.84 | 1.59% | 777 |
| Mar 17, 2026 | 3.96 | 3.98 | 3.60 | 3.78 | 3.78 | - | 4,475 |
| Mar 16, 2026 | 3.58 | 4.00 | 3.54 | 3.78 | 3.78 | -4.06% | 2,158 |
| Mar 13, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 4.79% | 1,485 |
| Mar 12, 2026 | 3.52 | 3.94 | 3.52 | 3.76 | 3.76 | 0.53% | 15,597 |
| Mar 11, 2026 | 3.90 | 3.94 | 3.62 | 3.74 | 3.74 | 3.89% | 5,180 |
| Mar 10, 2026 | 3.56 | 3.98 | 3.56 | 3.60 | 3.60 | -10.00% | 23,587 |
| Mar 9, 2026 | 3.64 | 4.00 | 3.52 | 4.00 | 4.00 | 0.50% | 1,310 |
| Mar 6, 2026 | 3.64 | 4.04 | 3.64 | 3.98 | 3.98 | 11.80% | 4,969 |
| Mar 5, 2026 | 3.50 | 3.88 | 3.50 | 3.56 | 3.56 | 2.30% | 2,147 |
| Mar 4, 2026 | 3.18 | 3.90 | 3.18 | 3.48 | 3.48 | 2.96% | 4,328 |
| Mar 3, 2026 | 3.38 | 3.54 | 3.22 | 3.38 | 3.38 | - | 9,661 |
| Mar 2, 2026 | 3.38 | 3.40 | 3.30 | 3.38 | 3.38 | -5.59% | 27,377 |
| Feb 27, 2026 | 3.68 | 3.88 | 3.48 | 3.58 | 3.58 | -3.24% | 15,167 |