Amnode AB (publ) (NGM:AMNO)
Sweden
· Delayed Price · Currency is SEK 0.605
+0.015 (2.54%)
At close: Dec 1, 2025
Amnode AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 65,307 |
| Dec 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.65% | 28,777 |
| Dec 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.54% | 1,654 |
| Nov 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -22.88% | 3,322 |
| Nov 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 7.75% | 800 |
| Nov 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.16% | 2,739 |
| Nov 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 5.30% | 9,874 |
| Nov 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 6,661 |
| Nov 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 23.36% | 3,503 |
| Nov 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.60% | 5,670 |
| Nov 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -19.57% | 15,566 |
| Nov 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 9,159 |
| Nov 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 31.13% | 33,370 |
| Nov 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 1,636 |
| Nov 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -5.26% | 5,141 |
| Nov 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 5.56% | 2,600 |
| Nov 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 8.00% | 9,253 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 44,343 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 21,016 |
| Oct 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 13,284 |
| Oct 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -13.33% | 7,282 |
| Oct 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 52,381 |
| Oct 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -30.95% | 50,049 |
| Oct 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -22.94% | 38,516 |
| Oct 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 57.97% | 105,894 |
| Oct 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 39,657 |
| Oct 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 2,280 |
| Oct 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -16.36% | 8 |
| Oct 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.12% | 3,686 |
| Oct 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 15.94% | 15,241 |
| Oct 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -19.30% | 5,937 |
| Oct 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 22.14% | 7,760 |
| Oct 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | 24,000 |
| Oct 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | 1,541 |
| Oct 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 240 |
| Oct 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.85% | 88,111 |
| Oct 6, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.63% | 759 |
| Oct 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.70% | 41,353 |
| Oct 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 3,440 |
| Sep 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 4.96% | 8,952 |
| Sep 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.08% | 17,049 |
| Sep 26, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | 110 |
| Sep 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 8,010 |
| Sep 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 54,008 |
| Sep 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 17,206 |
| Sep 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -5.06% | 6,800 |
| Sep 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.66% | 20,150 |
| Sep 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 11,633 |
| Sep 17, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -6.82% | 20,074 |
| Sep 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 7.32% | 55,219 |
| Sep 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -16.75% | 47,558 |
| Sep 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.79% | 41,735 |
| Sep 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 14.63% | 4,217 |
| Sep 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -11.83% | 73,587 |
| Sep 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.58% | 5,901 |
| Sep 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 12.57% | 1,276 |
| Sep 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -6.91% | 131,178 |
| Sep 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.08% | 54,814 |
| Sep 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -10.91% | 8,042 |
| Sep 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 5,571 |
| Aug 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.93% | 2,674 |
| Aug 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -7.09% | 12,569 |
| Aug 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 107,329 |
| Aug 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 12.07% | 27,058 |
| Aug 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 8,884 |
| Aug 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 847 |
| Aug 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 11,631 |
| Aug 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 33,621 |
| Aug 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 4,612 |
| Aug 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | 5,564 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 10,467 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 17,300 |
| Aug 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.38% | 1,464 |
| Aug 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 13.04% | 400 |
| Aug 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.50% | 414 |
| Aug 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 504 |
| Aug 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 3,972 |
| Jul 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | 1,599 |
| Jul 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 56,665 |
| Jul 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 10,243 |
| Jul 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 6.42% | 18,863 |
| Jul 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 100 |
| Jul 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 12,394 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.25% | 716 |
| Jul 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 28.64% | 59,522 |
| Jul 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -11.95% | 9,734 |
| Jul 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 9,343 |
| Jul 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 20.22% | 14,097 |
| Jul 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 17.31% | 9,887 |
| Jul 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -17.46% | 20,000 |
| Jul 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 6.78% | 26,882 |
| Jul 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -6.35% | 289 |
| Jul 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 26.85% | 142 |
| Jul 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -21.99% | 6,847 |
| Jul 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 32.64% | 2,149 |
| Jul 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 675 |
| Jul 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -18.64% | 15,254 |
| Jul 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -9.23% | 30,586 |
| Jun 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 23.42% | 2,851 |
| Jun 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 5.33% | 105,756 |