Railway Metrics and Dynamics Sweden AB (publ) (NGM:RMDX)
Sweden · Delayed Price · Currency is SEK 1.555
-0.035 (-2.20%)
At close: May 4, 2026
NGM:RMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.20% | 14,351 |
| Apr 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | 12,289 |
| Apr 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 104,106 |
| Apr 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 13,954 |
| Apr 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.32% | 64,350 |
| Apr 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 8.56% | 193,485 |
| Apr 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 32,325 |
| Apr 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.36% | 10,840 |
| Apr 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.34% | 11,506 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.33% | 9,289 |
| Apr 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.64% | 34,402 |
| Apr 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | 5,459 |
| Apr 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 21,157 |
| Apr 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.71% | 19,387 |
| Apr 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.68% | 49,544 |
| Apr 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.79% | 18,690 |
| Apr 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.62% | 56,681 |
| Apr 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.87% | 15,015 |
| Apr 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 21,028 |
| Apr 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 11 |
| Apr 1, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 13.57% | 82,600 |
| Mar 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -8.20% | 15,450 |
| Mar 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 6.64% | 52,954 |
| Mar 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | 22,797 |
| Mar 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.36% | 35,845 |
| Mar 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.42% | 32,020 |
| Mar 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | 18,602 |
| Mar 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.36% | 13,344 |
| Mar 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 2,600 |
| Mar 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.01% | 19,460 |
| Mar 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 24.17% | 110,481 |
| Mar 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.38% | 4,841 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.57% | 11,995 |
| Mar 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | 100 |
| Mar 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | 1,490 |
| Mar 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 878 |
| Mar 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 3,262 |
| Mar 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 6.64% | 7,495 |
| Mar 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.84% | 12,560 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | 15,152 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 35,893 |
| Mar 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -14.39% | 52,743 |
| Feb 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -8.06% | 22,446 |
| Feb 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.99% | 42,549 |
| Feb 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 56,856 |
| Feb 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.60% | 159,572 |
| Feb 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | 53,649 |
| Feb 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 22,631 |
| Feb 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.08% | 550 |
| Feb 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.15% | 5,092 |