Amido AB (publ) (NGM:AMIDO)
Sweden
· Delayed Price · Currency is SEK 3.980
+0.420 (11.80%)
At close: Mar 6, 2026
Amido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.64 | 4.04 | 3.64 | 3.98 | 3.98 | 11.80% | 4,969 |
| Mar 5, 2026 | 3.50 | 3.88 | 3.50 | 3.56 | 3.56 | 2.30% | 2,147 |
| Mar 4, 2026 | 3.18 | 3.90 | 3.18 | 3.48 | 3.48 | 2.96% | 4,328 |
| Mar 3, 2026 | 3.38 | 3.54 | 3.22 | 3.38 | 3.38 | - | 9,661 |
| Mar 2, 2026 | 3.38 | 3.40 | 3.30 | 3.38 | 3.38 | -5.59% | 27,377 |
| Feb 27, 2026 | 3.68 | 3.88 | 3.48 | 3.58 | 3.58 | -3.24% | 15,167 |
| Feb 26, 2026 | 3.82 | 3.94 | 3.70 | 3.70 | 3.70 | -5.13% | 9,118 |
| Feb 25, 2026 | 4.14 | 4.30 | 3.62 | 3.90 | 3.90 | -5.80% | 37,774 |
| Feb 24, 2026 | 3.94 | 4.20 | 3.94 | 4.14 | 4.14 | 5.08% | 12,154 |
| Feb 23, 2026 | 3.70 | 3.96 | 3.70 | 3.94 | 3.94 | 6.49% | 26,138 |
| Feb 20, 2026 | 3.98 | 3.98 | 3.58 | 3.70 | 3.70 | -8.87% | 47,261 |
| Feb 19, 2026 | 4.26 | 4.26 | 4.00 | 4.06 | 4.06 | -8.14% | 25,620 |
| Feb 18, 2026 | 4.30 | 4.44 | 4.30 | 4.42 | 4.42 | -2.21% | 4,545 |
| Feb 17, 2026 | 4.64 | 4.64 | 4.28 | 4.52 | 4.52 | -3.00% | 9,383 |
| Feb 16, 2026 | 4.66 | 4.74 | 4.54 | 4.66 | 4.66 | 0.43% | 12,810 |
| Feb 13, 2026 | 4.46 | 4.64 | 4.46 | 4.64 | 4.64 | 4.04% | 224 |
| Feb 12, 2026 | 4.42 | 4.50 | 4.30 | 4.46 | 4.46 | -0.45% | 5,260 |
| Feb 11, 2026 | 4.64 | 4.64 | 4.48 | 4.48 | 4.48 | -5.08% | 1,163 |
| Feb 10, 2026 | 4.66 | 4.72 | 4.48 | 4.72 | 4.72 | -0.84% | 5,179 |
| Feb 9, 2026 | 4.72 | 4.88 | 4.66 | 4.76 | 4.76 | 0.42% | 27,805 |
| Feb 6, 2026 | 4.72 | 4.76 | 4.72 | 4.74 | 4.74 | 0.42% | 871 |
| Feb 5, 2026 | 4.20 | 4.72 | 4.20 | 4.72 | 4.72 | 8.76% | 39,000 |
| Feb 4, 2026 | 4.34 | 4.38 | 4.12 | 4.34 | 4.34 | - | 22,838 |
| Feb 3, 2026 | 4.60 | 4.76 | 4.34 | 4.34 | 4.34 | -6.47% | 25,106 |
| Feb 2, 2026 | 4.64 | 4.64 | 4.12 | 4.64 | 4.64 | -0.43% | 2,984 |
| Jan 30, 2026 | 4.80 | 4.80 | 4.54 | 4.66 | 4.66 | -4.12% | 25,980 |
| Jan 29, 2026 | 4.72 | 4.88 | 4.72 | 4.86 | 4.86 | 5.65% | 4,563 |
| Jan 28, 2026 | 4.74 | 4.76 | 4.60 | 4.60 | 4.60 | 2.22% | 6,716 |
| Jan 27, 2026 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | 7.14% | 29,132 |
| Jan 26, 2026 | 4.52 | 4.70 | 4.10 | 4.20 | 4.20 | -7.89% | 56,566 |
| Jan 23, 2026 | 4.96 | 4.96 | 4.56 | 4.56 | 4.56 | 1.33% | 40,907 |
| Jan 22, 2026 | 4.98 | 4.98 | 4.50 | 4.50 | 4.50 | -9.27% | 78,749 |
| Jan 21, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | 1.22% | 5,081 |
| Jan 20, 2026 | 4.76 | 5.00 | 4.72 | 4.90 | 4.90 | 1.24% | 1,342 |
| Jan 19, 2026 | 4.92 | 4.92 | 4.74 | 4.84 | 4.84 | -2.02% | 2,706 |
| Jan 16, 2026 | 4.94 | 5.10 | 4.86 | 4.94 | 4.94 | -0.40% | 14,365 |
| Jan 15, 2026 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -2.75% | 7,573 |
| Jan 14, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 2.82% | 12,485 |
| Jan 13, 2026 | 5.00 | 5.00 | 4.76 | 4.96 | 4.96 | -1.78% | 25,581 |
| Jan 12, 2026 | 5.15 | 5.15 | 4.86 | 5.05 | 5.05 | -2.88% | 55,919 |
| Jan 9, 2026 | 5.15 | 5.20 | 5.00 | 5.20 | 5.20 | 1.96% | 8,856 |
| Jan 8, 2026 | 5.15 | 5.15 | 4.96 | 5.10 | 5.10 | -1.92% | 14,307 |
| Jan 7, 2026 | 5.00 | 5.20 | 4.98 | 5.20 | 5.20 | 4.42% | 53,185 |
| Jan 5, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.47% | 5,019 |
| Jan 2, 2026 | 4.76 | 4.90 | 4.46 | 4.86 | 4.86 | 2.97% | 3,647 |
| Dec 30, 2025 | 4.70 | 4.80 | 4.60 | 4.72 | 4.72 | -2.07% | 44,752 |
| Dec 29, 2025 | 4.90 | 4.96 | 4.32 | 4.82 | 4.82 | -3.60% | 26,448 |
| Dec 23, 2025 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | - | 9,505 |
| Dec 22, 2025 | 5.05 | 5.10 | 4.94 | 5.00 | 5.00 | - | 7,270 |
| Dec 19, 2025 | 4.98 | 5.10 | 4.98 | 5.00 | 5.00 | 3.31% | 23,172 |
| Dec 18, 2025 | 4.98 | 5.10 | 4.82 | 4.84 | 4.84 | 0.41% | 28,968 |
| Dec 17, 2025 | 5.00 | 5.10 | 4.82 | 4.82 | 4.82 | -3.60% | 3,186 |
| Dec 16, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | -0.99% | 20,484 |
| Dec 15, 2025 | 4.78 | 5.15 | 4.74 | 5.05 | 5.05 | 6.54% | 33,085 |
| Dec 12, 2025 | 4.70 | 4.76 | 4.70 | 4.74 | 4.74 | -1.25% | 7,463 |
| Dec 11, 2025 | 4.92 | 4.92 | 4.72 | 4.80 | 4.80 | -2.44% | 2,083 |
| Dec 10, 2025 | 5.20 | 5.20 | 4.82 | 4.92 | 4.92 | 0.41% | 11,691 |
| Dec 9, 2025 | 5.15 | 5.15 | 4.86 | 4.90 | 4.90 | -4.85% | 11,841 |
| Dec 8, 2025 | 5.35 | 5.40 | 4.88 | 5.15 | 5.15 | -0.96% | 30,754 |
| Dec 5, 2025 | 5.40 | 5.45 | 5.20 | 5.20 | 5.20 | -3.70% | 9,081 |
| 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 |