Railway Metrics and Dynamics Sweden AB (publ) (NGM:RMDX)
Sweden
· Delayed Price · Currency is SEK 1.285
+0.080 (6.64%)
At close: Mar 6, 2026
NGM:RMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 3,262 |
| Mar 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 6.64% | 7,495 |
| Mar 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.84% | 12,560 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | 15,152 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 35,893 |
| Mar 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -14.39% | 52,743 |
| Feb 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -8.06% | 22,446 |
| Feb 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.99% | 42,549 |
| Feb 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 56,856 |
| Feb 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.60% | 159,572 |
| Feb 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | 53,649 |
| Feb 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 22,631 |
| Feb 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.08% | 550 |
| Feb 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.15% | 5,092 |
| Feb 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 61,862 |
| Feb 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 10.00% | 29,105 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 19,064 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 138,743 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 75,815 |
| Feb 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 29,113 |
| Feb 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 5,558 |
| Feb 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | 15,263 |
| Feb 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 13.16% | 138,017 |
| Feb 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 34,469 |
| Feb 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | 52,591 |
| Feb 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 14.42% | 99,665 |
| Jan 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 1,173 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | 287 |
| Jan 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.82% | 60,145 |
| Jan 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 6.24% | 156,122 |
| Jan 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.67% | 102,966 |
| Jan 23, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 6.19% | 68,833 |
| Jan 22, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | 16,905 |
| Jan 21, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 20,200 |
| Jan 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.88% | 944 |
| Jan 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.67% | 440 |
| Jan 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.04% | 864 |
| Jan 14, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.34% | 152 |
| Jan 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.54% | 40,433 |
| Jan 12, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 9,550 |
| Jan 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.17% | 3 |
| Jan 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 577 |
| Jan 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.80% | 23 |
| Jan 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 10.89% | 24,175 |
| Jan 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.88% | 11,113 |
| Dec 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.34% | 9,785 |
| Dec 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 5,500 |
| Dec 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 17,209 |
| Dec 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.68% | 6,160 |
| Dec 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.26% | 18,158 |
| Dec 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 26.93% | 26,681 |
| Dec 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -11.76% | 10,000 |
| Dec 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -7.61% | 10,166 |
| Dec 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.86% | 26,755 |
| Dec 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.34% | 15,367 |
| Dec 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.44% | 19,860 |
| Dec 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | 3,200 |
| Dec 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | 2,298 |
| Dec 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 7.21% | 47,934 |
| Dec 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 3,383 |
| Dec 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -9.47% | 71,805 |
| Nov 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 5,780 |
| Nov 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.85% | 60,940 |
| Nov 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.18% | 30,406 |
| Nov 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 905 |
| Nov 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.11% | 3,197 |
| Nov 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.09% | 5,600 |
| Nov 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.72% | 34,605 |
| Nov 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.61% | 4,929 |
| Nov 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6.74% | 25,872 |
| Nov 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.50% | 17,332 |
| Nov 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.82% | 21,733 |
| Nov 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6.78% | 32,265 |
| Nov 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -9.50% | 30,000 |
| Nov 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.46% | 42,991 |
| Nov 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 15,303 |
| Nov 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 7.89% | 30,271 |
| Nov 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -8.65% | 104,281 |
| Nov 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 2,301 |
| Nov 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 476 |
| Oct 31, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 9,913 |
| Oct 30, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 139,416 |
| Oct 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 7.46% | 73,437 |
| Oct 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.83% | 78,317 |
| Oct 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.95% | 37,382 |
| Oct 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.76% | 36,019 |
| Oct 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.33% | 59,851 |
| Oct 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | 3,624 |
| Oct 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 34,886 |
| Oct 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.15% | 32,913 |
| Oct 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.51% | 23,773 |
| Oct 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 23,111 |
| Oct 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 12.56% | 93,471 |
| Oct 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 14.36% | 350,616 |
| Oct 13, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.00% | 77,562 |
| Oct 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,494 |
| Oct 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | 3,600 |
| Oct 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 8.70% | 26,033 |
| Oct 7, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.91% | 6,500 |
| Oct 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.00% | 20,162 |