Railway Metrics and Dynamics Sweden AB (publ) (NGM:RMDX)
Sweden · Delayed Price · Currency is SEK 0.9300
+0.0040 (0.43%)
At close: Dec 5, 2025
NGM:RMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | 3,200 |
| Dec 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | 2,298 |
| Dec 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 7.21% | 47,934 |
| Dec 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 3,383 |
| Dec 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -9.47% | 71,805 |
| Nov 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 5,780 |
| Nov 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.85% | 60,940 |
| Nov 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.18% | 30,406 |
| Nov 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 905 |
| Nov 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.11% | 3,197 |
| Nov 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.09% | 5,600 |
| Nov 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.72% | 34,605 |
| Nov 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.61% | 4,929 |
| Nov 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6.74% | 25,872 |
| Nov 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.50% | 17,332 |
| Nov 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.82% | 21,733 |
| Nov 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6.78% | 32,265 |
| Nov 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -9.50% | 30,000 |
| Nov 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.46% | 42,991 |
| Nov 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 15,303 |
| Nov 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 7.89% | 30,271 |
| Nov 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -8.65% | 104,281 |
| Nov 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 2,301 |
| Nov 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 476 |
| Oct 31, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 9,913 |
| Oct 30, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 139,416 |
| Oct 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 7.46% | 73,437 |
| Oct 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.83% | 78,317 |
| Oct 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.95% | 37,382 |
| Oct 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.76% | 36,019 |
| Oct 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.33% | 59,851 |
| Oct 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | 3,624 |
| Oct 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 34,886 |
| Oct 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.15% | 32,913 |
| 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 |