Railway Metrics and Dynamics Sweden AB (publ) (NGM:RMDX)
Sweden · Delayed Price · Currency is SEK 1.095
+0.015 (1.39%)
At close: Sep 24, 2026
NGM:RMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.35% | 12,479 |
| Sep 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.73% | 17,867 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -6.91% | 13,433 |
| Sep 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.77% | 2,600 |
| Sep 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -7.33% | 4,015 |
| Sep 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 19.74% | 14,066 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | 18,249 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 10,044 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 31,450 |
| Sep 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.83% | 32,096 |
| Sep 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 7.39% | 8,703 |
| Sep 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 19,006 |
| Sep 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.04% | 99,648 |
| Sep 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -6.13% | 10,285 |
| Sep 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 14.47% | 25,541 |
| Sep 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | 43,131 |
| Aug 31, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 4,547 |
| Aug 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.71% | 5,109 |
| Aug 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.25% | 3,217 |
| Aug 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 10,446 |
| Aug 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.36% | 4,347 |
| Aug 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.07% | 12,339 |
| Aug 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | 4,971 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | 14,499 |
| Aug 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 61,582 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 89,281 |
| Aug 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -9.23% | 16,049 |
| Aug 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 14,240 |
| Aug 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.56% | 40,819 |
| Aug 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 14.85% | 25,354 |
| Aug 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.15% | 9,471 |
| Aug 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.37% | 48,704 |
| Aug 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | 47,477 |
| Aug 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 8,714 |
| Aug 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 21,500 |
| Aug 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 20,012 |
| Jul 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 5,884 |
| Jul 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.26% | 27,962 |
| Jul 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 63 |
| Jul 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | 640 |
| Jul 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | 1,800 |
| Jul 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | 48,885 |
| Jul 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 18,918 |
| Jul 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.35% | 1,327 |
| Jul 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | 5 |
| Jul 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 48,914 |
| Jul 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.44% | 903 |
| Jul 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | 12,200 |
| Jul 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.44% | 2 |
| Jul 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 7.66% | 11,390 |