Railway Metrics and Dynamics Sweden AB (publ) (NGM:RMDX)
Sweden · Delayed Price · Currency is SEK 1.210
+0.135 (12.56%)
At close: Oct 15, 2025
NGM:RMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.51% | 23,773 |
| Oct 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 23,111 |
| Oct 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 12.56% | 93,471 |
| Oct 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 14.36% | 350,616 |
| Oct 13, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.00% | 77,562 |
| Oct 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,494 |
| Oct 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | 3,600 |
| Oct 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 8.70% | 26,033 |
| Oct 7, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.91% | 6,500 |
| Oct 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.00% | 20,162 |
| Oct 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.44% | 18,304 |
| Oct 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 6.90% | 2,150 |
| Oct 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.23% | 49,641 |
| Sep 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.34% | 31,089 |
| Sep 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 18,467 |
| Sep 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 12.25% | 161 |
| Sep 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -10.91% | 36,204 |
| Sep 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.28% | 1,152 |
| Sep 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.68% | 34,185 |
| Sep 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.34% | 58,762 |
| Sep 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.67% | 5,110 |
| Sep 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.04% | 39,015 |
| Sep 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.83% | 200 |
| Sep 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.52% | 544 |
| Sep 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.23% | 10,840 |
| Sep 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 6.74% | 100 |
| Sep 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -8.32% | 12,456 |
| Sep 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 4.22% | 14,569 |
| Sep 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.22% | 20,700 |
| Sep 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.30% | 11,700 |
| Sep 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.64% | 2,623 |
| Sep 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.64% | 1,441 |
| Sep 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.88% | 309,350 |
| Sep 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.80% | 32,523 |
| Sep 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 48,056 |
| Aug 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.40% | 26,570 |
| Aug 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.31% | 33,002 |
| Aug 27, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | 23,910 |
| Aug 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 12,933 |
| Aug 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 15.00% | 38,580 |
| Aug 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 102,568 |
| Aug 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 9.89% | 52,048 |
| Aug 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.94% | 15,470 |
| Aug 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.07% | 108,372 |
| Aug 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 2,175 |
| Aug 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -11.09% | 180,526 |
| Aug 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 11.05% | 11,627 |
| Aug 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.62% | 57,412 |
| Aug 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.97% | 18,154 |
| Aug 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.01% | 19,222 |