Amido AB (publ) (NGM:AMIDO)
Sweden
· Delayed Price · Currency is SEK 5.40
+0.20 (3.85%)
At close: Dec 4, 2025
Amido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.40 | 5.45 | 4.88 | 5.40 | 5.40 | 3.85% | 5,505 |
| Dec 3, 2025 | 4.82 | 5.50 | 4.82 | 5.20 | 5.20 | 0.97% | 20,437 |
| Dec 2, 2025 | 5.25 | 5.30 | 4.86 | 5.15 | 5.15 | 1.98% | 18,684 |
| Dec 1, 2025 | 5.00 | 5.65 | 4.98 | 5.05 | 5.05 | 1.41% | 10,018 |
| Nov 28, 2025 | 5.15 | 5.15 | 4.80 | 4.98 | 4.98 | -2.35% | 23,104 |
| Nov 27, 2025 | 5.10 | 5.10 | 4.80 | 5.10 | 5.10 | - | 36,899 |
| Nov 26, 2025 | 4.90 | 5.10 | 4.62 | 5.10 | 5.10 | 2.00% | 10,714 |
| Nov 25, 2025 | 5.15 | 5.15 | 4.78 | 5.00 | 5.00 | - | 4,649 |
| Nov 24, 2025 | 4.84 | 5.20 | 4.70 | 5.00 | 5.00 | 5.49% | 35,570 |
| Nov 21, 2025 | 4.74 | 4.86 | 4.62 | 4.74 | 4.74 | -3.27% | 12,030 |
| Nov 20, 2025 | 4.76 | 4.96 | 4.32 | 4.90 | 4.90 | -1.61% | 22,107 |
| Nov 19, 2025 | 4.90 | 4.98 | 3.88 | 4.98 | 4.98 | 0.81% | 159,838 |
| Nov 18, 2025 | 5.05 | 5.05 | 4.90 | 4.94 | 4.94 | -5.90% | 11,184 |
| Nov 17, 2025 | 5.10 | 5.45 | 4.82 | 5.25 | 5.25 | - | 38,286 |
| Nov 14, 2025 | 6.00 | 6.00 | 5.25 | 5.25 | 5.25 | -12.50% | 57,719 |
| Nov 13, 2025 | 6.15 | 6.15 | 5.70 | 6.00 | 6.00 | -2.44% | 26,593 |
| Nov 12, 2025 | 6.25 | 6.25 | 5.35 | 6.15 | 6.15 | -2.38% | 83,694 |
| Nov 11, 2025 | 5.90 | 6.40 | 5.80 | 6.30 | 6.30 | 8.62% | 205,778 |
| Nov 10, 2025 | 5.40 | 5.95 | 5.35 | 5.80 | 5.80 | 9.43% | 112,844 |
| Nov 7, 2025 | 5.20 | 5.35 | 5.10 | 5.30 | 5.30 | 3.92% | 66,552 |
| Nov 6, 2025 | 4.86 | 5.25 | 4.86 | 5.10 | 5.10 | 8.05% | 85,557 |
| Nov 5, 2025 | 4.86 | 5.10 | 4.72 | 4.72 | 4.72 | -0.84% | 20,571 |
| Nov 4, 2025 | 4.80 | 4.96 | 4.72 | 4.76 | 4.76 | -0.42% | 4,018 |
| Nov 3, 2025 | 5.00 | 5.00 | 4.68 | 4.78 | 4.78 | -2.45% | 7,216 |
| Oct 31, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 481 |
| Oct 30, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | -0.99% | 2,778 |
| Oct 29, 2025 | 5.20 | 5.25 | 4.78 | 5.05 | 5.05 | 7.45% | 9,519 |
| Oct 28, 2025 | 4.80 | 5.05 | 4.70 | 4.70 | 4.70 | -0.42% | 17,079 |
| Oct 27, 2025 | 4.90 | 4.90 | 4.68 | 4.72 | 4.72 | -3.67% | 3,066 |
| Oct 24, 2025 | 4.90 | 4.90 | 4.70 | 4.90 | 4.90 | 1.24% | 435 |
| Oct 23, 2025 | 4.90 | 5.20 | 4.82 | 4.84 | 4.84 | -1.22% | 16,331 |
| Oct 22, 2025 | 4.68 | 4.98 | 4.68 | 4.90 | 4.90 | 4.70% | 8,425 |
| Oct 21, 2025 | 4.74 | 4.98 | 4.56 | 4.68 | 4.68 | -4.88% | 6,337 |
| Oct 20, 2025 | 4.64 | 5.00 | 4.64 | 4.92 | 4.92 | -1.20% | 1,037 |
| Oct 17, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 5.96% | 2,330 |
| Oct 16, 2025 | 4.98 | 5.00 | 4.70 | 4.70 | 4.70 | -4.86% | 2,064 |
| Oct 15, 2025 | 4.74 | 5.00 | 4.70 | 4.94 | 4.94 | -0.80% | 16,342 |
| Oct 14, 2025 | 4.72 | 4.98 | 4.70 | 4.98 | 4.98 | 1.63% | 10,294 |
| Oct 13, 2025 | 4.98 | 5.05 | 4.90 | 4.90 | 4.90 | -1.61% | 20,513 |
| Oct 10, 2025 | 4.72 | 5.05 | 4.72 | 4.98 | 4.98 | 5.51% | 22,714 |
| Oct 9, 2025 | 5.05 | 5.05 | 4.62 | 4.72 | 4.72 | -4.84% | 4,498 |
| Oct 8, 2025 | 4.96 | 5.00 | 4.74 | 4.96 | 4.96 | - | 11,685 |
| Oct 7, 2025 | 4.60 | 5.10 | 4.60 | 4.96 | 4.96 | 7.36% | 8,475 |
| Oct 6, 2025 | 5.00 | 5.00 | 4.60 | 4.62 | 4.62 | -5.33% | 1,786 |
| Oct 3, 2025 | 4.52 | 4.98 | 4.52 | 4.88 | 4.88 | 4.72% | 5,427 |
| Oct 2, 2025 | 4.80 | 4.94 | 4.60 | 4.66 | 4.66 | -6.05% | 10,501 |
| Oct 1, 2025 | 5.10 | 5.10 | 4.62 | 4.96 | 4.96 | -2.75% | 3,039 |
| Sep 30, 2025 | 4.78 | 5.20 | 4.44 | 5.10 | 5.10 | 6.69% | 20,861 |
| Sep 29, 2025 | 4.40 | 4.78 | 4.40 | 4.78 | 4.78 | 6.22% | 16,792 |
| Sep 26, 2025 | 5.20 | 5.25 | 4.36 | 4.50 | 4.50 | -10.89% | 51,131 |
| Sep 25, 2025 | 5.05 | 5.25 | 4.96 | 5.05 | 5.05 | 1.00% | 99,460 |
| Sep 24, 2025 | 4.72 | 5.25 | 4.72 | 5.00 | 5.00 | 6.38% | 45,968 |
| Sep 23, 2025 | 4.68 | 4.70 | 4.12 | 4.70 | 4.70 | - | 21,880 |
| Sep 22, 2025 | 4.76 | 4.90 | 4.70 | 4.70 | 4.70 | 0.86% | 14,726 |
| Sep 19, 2025 | 4.14 | 4.66 | 4.14 | 4.66 | 4.66 | 6.88% | 15,527 |
| Sep 18, 2025 | 4.58 | 4.58 | 4.36 | 4.36 | 4.36 | -8.40% | 1,483 |
| Sep 17, 2025 | 4.20 | 4.88 | 4.12 | 4.76 | 4.76 | 13.33% | 7,977 |
| Sep 16, 2025 | 4.96 | 4.96 | 4.12 | 4.20 | 4.20 | -7.08% | 4,221 |
| Sep 15, 2025 | 4.08 | 4.64 | 4.06 | 4.52 | 4.52 | 9.71% | 1,977 |
| Sep 12, 2025 | 4.06 | 4.20 | 4.06 | 4.12 | 4.12 | -2.83% | 4,881 |
| Sep 11, 2025 | 4.06 | 4.54 | 4.06 | 4.24 | 4.24 | - | 11,451 |
| Sep 10, 2025 | 4.80 | 4.80 | 3.96 | 4.24 | 4.24 | -13.11% | 33,338 |
| Sep 9, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.09% | 19,504 |
| Sep 8, 2025 | 4.80 | 4.80 | 4.52 | 4.78 | 4.78 | -2.05% | 13,307 |
| Sep 5, 2025 | 4.80 | 4.90 | 4.22 | 4.88 | 4.88 | 6.09% | 7,931 |
| Sep 4, 2025 | 4.38 | 5.00 | 4.34 | 4.60 | 4.60 | 5.50% | 60,251 |
| Sep 3, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 3.32% | 1,587 |
| Sep 2, 2025 | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | 3.43% | 15,880 |
| Sep 1, 2025 | 3.94 | 4.20 | 3.94 | 4.08 | 4.08 | 2.00% | 29,528 |
| Aug 29, 2025 | 3.98 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 17,306 |
| Aug 27, 2025 | 3.90 | 3.90 | 3.84 | 3.90 | 3.90 | -2.01% | 3,464 |
| Aug 26, 2025 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | 0.51% | 18,489 |
| Aug 25, 2025 | 4.04 | 4.06 | 3.76 | 3.96 | 3.96 | -1.00% | 12,521 |
| Aug 21, 2025 | 3.60 | 4.00 | 3.60 | 4.00 | 4.00 | 2.56% | 35,950 |
| Aug 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 12.72% | 1,000 |
| Aug 19, 2025 | 3.48 | 3.84 | 3.46 | 3.46 | 3.46 | -12.18% | 18,093 |
| Aug 18, 2025 | 3.94 | 3.94 | 3.24 | 3.94 | 3.94 | - | 25,294 |
| Aug 15, 2025 | 3.56 | 3.94 | 3.56 | 3.94 | 3.94 | 5.35% | 10,716 |
| Aug 14, 2025 | 3.46 | 3.76 | 3.46 | 3.74 | 3.74 | - | 3,312 |
| Aug 13, 2025 | 3.02 | 3.76 | 3.02 | 3.74 | 3.74 | -3.61% | 6,956 |
| Aug 12, 2025 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 0.52% | 3,943 |
| Aug 11, 2025 | 3.86 | 3.86 | 3.84 | 3.86 | 3.86 | - | 3,368 |
| Aug 8, 2025 | 3.52 | 3.94 | 3.52 | 3.86 | 3.86 | -2.03% | 5,162 |
| Aug 7, 2025 | 3.80 | 4.08 | 3.70 | 3.94 | 3.94 | -1.01% | 24,404 |
| Aug 6, 2025 | 3.84 | 3.98 | 3.80 | 3.98 | 3.98 | 3.65% | 13,253 |
| Aug 5, 2025 | 3.70 | 4.00 | 3.70 | 3.84 | 3.84 | -2.04% | 32,798 |
| Aug 4, 2025 | 4.02 | 4.02 | 3.80 | 3.92 | 3.92 | -2.49% | 14,374 |
| Aug 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 115 |
| Jul 31, 2025 | 3.82 | 4.04 | 3.82 | 4.00 | 4.00 | 4.71% | 13,807 |
| Jul 30, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 2,293 |
| Jul 29, 2025 | 3.84 | 4.00 | 3.82 | 3.82 | 3.82 | -0.52% | 4,433 |
| Jul 28, 2025 | 4.02 | 4.24 | 3.82 | 3.84 | 3.84 | -4.48% | 31,638 |
| Jul 25, 2025 | 3.88 | 4.02 | 3.86 | 4.02 | 4.02 | 5.24% | 5,292 |
| Jul 24, 2025 | 4.26 | 4.26 | 3.82 | 3.82 | 3.82 | -4.50% | 5,690 |
| Jul 23, 2025 | 3.82 | 4.00 | 3.82 | 4.00 | 4.00 | 1.52% | 967 |
| Jul 22, 2025 | 3.88 | 4.40 | 3.82 | 3.94 | 3.94 | 0.51% | 12,197 |
| Jul 21, 2025 | 4.00 | 4.52 | 3.92 | 3.92 | 3.92 | -3.92% | 8,351 |
| Jul 18, 2025 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | 2.00% | 4,269 |
| Jul 17, 2025 | 4.12 | 4.12 | 3.92 | 4.00 | 4.00 | 1.52% | 2,018 |
| Jul 16, 2025 | 4.00 | 4.12 | 3.92 | 3.94 | 3.94 | -1.50% | 3,408 |