Amnode AB (publ) (NGM:AMNO)
Sweden · Delayed Price · Currency is SEK 0.7600
+0.0100 (1.33%)
At close: Sep 23, 2025
Amnode AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.70% | 41,353 |
| Oct 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 3,440 |
| Sep 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 4.96% | 8,952 |
| Sep 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.08% | 17,049 |
| Sep 26, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | 110 |
| Sep 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 8,010 |
| Sep 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 54,008 |
| Sep 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 17,206 |
| Sep 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -5.06% | 6,800 |
| Sep 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.66% | 20,150 |
| Sep 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 11,633 |
| Sep 17, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -6.82% | 20,074 |
| Sep 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 7.32% | 55,219 |
| Sep 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -16.75% | 47,558 |
| Sep 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.79% | 41,735 |
| Sep 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 14.63% | 4,217 |
| Sep 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -11.83% | 73,587 |
| Sep 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.58% | 5,901 |
| Sep 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 12.57% | 1,276 |
| Sep 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -6.91% | 131,178 |
| Sep 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.08% | 54,814 |
| Sep 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -10.91% | 8,042 |
| Sep 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 5,571 |
| Aug 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.93% | 2,674 |
| Aug 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -7.09% | 12,569 |
| Aug 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 107,329 |
| Aug 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 12.07% | 27,058 |
| Aug 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 8,884 |
| Aug 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 847 |
| Aug 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 11,631 |
| Aug 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 33,621 |
| Aug 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 4,612 |
| Aug 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | 5,564 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 10,467 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 17,300 |
| Aug 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.38% | 1,464 |
| Aug 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 13.04% | 400 |
| Aug 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.50% | 414 |
| Aug 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 504 |
| Aug 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 3,972 |
| Jul 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | 1,599 |
| Jul 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 56,665 |
| Jul 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 10,243 |
| Jul 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 6.42% | 18,863 |
| Jul 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 100 |
| Jul 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 12,394 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.25% | 716 |
| Jul 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 28.64% | 59,522 |
| Jul 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -11.95% | 9,734 |
| Jul 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 9,343 |