Amido AB (publ) (NGM:AMIDO)
Sweden
· Delayed Price · Currency is SEK 3.240
-0.240 (-6.90%)
At close: Apr 28, 2026
Amido AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.33 | 3.34 | 3.20 | 3.24 | 3.24 | -6.90% | 4,612 |
| Apr 27, 2026 | 3.25 | 3.48 | 3.14 | 3.48 | 3.48 | 4.50% | 4,509 |
| Apr 24, 2026 | 3.15 | 3.47 | 3.12 | 3.33 | 3.33 | 0.60% | 9,862 |
| Apr 23, 2026 | 3.41 | 3.47 | 3.30 | 3.31 | 3.31 | 6.77% | 4,110 |
| Apr 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 4,503 |
| Apr 21, 2026 | 3.14 | 3.27 | 3.10 | 3.10 | 3.10 | -4.62% | 26,528 |
| Apr 20, 2026 | 3.02 | 3.49 | 3.02 | 3.25 | 3.25 | 5.18% | 20,742 |
| Apr 17, 2026 | 3.23 | 3.23 | 2.75 | 3.09 | 3.09 | -4.63% | 73,471 |
| Apr 16, 2026 | 3.54 | 3.54 | 3.22 | 3.24 | 3.24 | 1.89% | 16,431 |
| Apr 15, 2026 | 3.52 | 3.55 | 3.00 | 3.18 | 3.18 | -11.67% | 19,062 |
| Apr 14, 2026 | 3.68 | 3.83 | 3.54 | 3.60 | 3.60 | -7.22% | 6,352 |
| Apr 13, 2026 | 3.54 | 3.88 | 3.54 | 3.88 | 3.88 | 5.15% | 151 |
| Apr 10, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.60% | 195 |
| Apr 9, 2026 | 3.72 | 3.77 | 3.56 | 3.75 | 3.75 | 5.93% | 4,505 |
| Apr 8, 2026 | 3.75 | 3.75 | 3.53 | 3.54 | 3.54 | -2.21% | 9,070 |
| Apr 7, 2026 | 3.62 | 3.99 | 3.62 | 3.62 | 3.62 | -0.55% | 2,807 |
| Apr 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -7.61% | 459 |
| Apr 1, 2026 | 3.62 | 3.94 | 3.62 | 3.94 | 3.94 | 4.23% | 1,010 |
| Mar 31, 2026 | 3.88 | 3.96 | 3.62 | 3.78 | 3.78 | 2.72% | 5,523 |
| Mar 30, 2026 | 3.66 | 3.76 | 3.54 | 3.68 | 3.68 | -7.54% | 25,730 |
| Mar 27, 2026 | 4.14 | 4.14 | 3.74 | 3.98 | 3.98 | -1.97% | 4,535 |
| Mar 25, 2026 | 3.66 | 4.10 | 3.66 | 4.06 | 4.06 | 3.57% | 2,350 |
| Mar 24, 2026 | 3.66 | 4.00 | 3.66 | 3.92 | 3.92 | -2.00% | 7,227 |
| Mar 23, 2026 | 3.62 | 4.00 | 3.60 | 4.00 | 4.00 | 9.89% | 1,882 |
| Mar 20, 2026 | 3.62 | 3.98 | 3.62 | 3.64 | 3.64 | -5.21% | 2,026 |
| Mar 19, 2026 | 3.84 | 3.86 | 3.84 | 3.84 | 3.84 | - | 3,390 |
| Mar 18, 2026 | 3.98 | 3.98 | 3.70 | 3.84 | 3.84 | 1.59% | 777 |
| Mar 17, 2026 | 3.96 | 3.98 | 3.60 | 3.78 | 3.78 | - | 4,475 |
| Mar 16, 2026 | 3.58 | 4.00 | 3.54 | 3.78 | 3.78 | -4.06% | 2,158 |
| Mar 13, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 4.79% | 1,485 |
| Mar 12, 2026 | 3.52 | 3.94 | 3.52 | 3.76 | 3.76 | 0.53% | 15,597 |
| Mar 11, 2026 | 3.90 | 3.94 | 3.62 | 3.74 | 3.74 | 3.89% | 5,180 |
| Mar 10, 2026 | 3.56 | 3.98 | 3.56 | 3.60 | 3.60 | -10.00% | 23,587 |
| Mar 9, 2026 | 3.64 | 4.00 | 3.52 | 4.00 | 4.00 | 0.50% | 1,310 |
| 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 |