Railway Metrics and Dynamics Sweden AB (publ) (NGM:RMDX)
Sweden · Delayed Price · Currency is SEK 1.230
-0.125 (-9.23%)
At close: Aug 14, 2026
NGM:RMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -7.52% | 6,834 |
| Jul 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 11,195 |
| Jul 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 7,230 |
| Jul 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 7.18% | 3,507 |
| Jul 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.43% | 98 |
| Jul 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | 1,752 |
| Jul 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.38% | 9,551 |
| Jul 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.81% | 14,727 |
| Jun 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | 45,950 |
| Jun 29, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 18,949 |
| Jun 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | 26,427 |
| Jun 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | 2,519 |
| Jun 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.32% | 52,351 |
| Jun 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 61,103 |
| Jun 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.14% | 1,952 |
| Jun 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.27% | 57,649 |
| Jun 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -6.32% | 17,839 |
| Jun 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 5,403 |
| Jun 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 528 |
| Jun 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 8.62% | 5,197 |
| Jun 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.94% | 21,605 |
| Jun 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 20,775 |
| Jun 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -18.73% | 62,091 |
| Jun 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 21.15% | 33,362 |
| Jun 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 5.26% | 22,693 |
| Jun 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 11,220 |