Railway Metrics and Dynamics Sweden AB (publ) (NGM:RMDX)
Sweden · Delayed Price · Currency is SEK 0.9980
-0.0570 (-5.40%)
At close: Aug 29, 2025
NGM:RMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 10,632 |
| Aug 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.44% | 110,010 |
| Aug 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.82% | 11,974 |
| Aug 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | 122,242 |
| Aug 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.74% | 5,855 |
| Aug 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.57% | 26,860 |
| Jul 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.86% | 13,986 |
| Jul 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.59% | 86,228 |
| Jul 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.83% | 24,588 |
| Jul 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.41% | 65,710 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | 11,682 |
| Jul 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.30% | 53,326 |
| Jul 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 10,244 |
| Jul 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 204,370 |
| Jul 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 7.27% | 11,346 |
| Jul 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -7.56% | 42,085 |
| Jul 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 73,280 |
| Jul 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 2,531 |
| Jul 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 25,309 |
| Jul 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 48,711 |
| Jul 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.34% | 225,507 |
| Jul 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 5.28% | 18,030 |
| Jul 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -8.21% | 108,878 |
| Jul 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 110,469 |
| Jul 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 7.20% | 151,286 |
| Jul 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 10,955 |
| Jul 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 15.74% | 62,758 |
| Jul 2, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 385,338 |
| Jul 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 5.77% | 219,091 |
| Jun 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 91,523 |
| Jun 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.46% | 234,607 |
| Jun 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 12.30% | 216,785 |
| Jun 25, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.35% | - |
| Jun 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.67% | 622,795 |
| Jun 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90% | 37,692 |