Railway Metrics and Dynamics Sweden AB (publ) (NGM:RMDX)
Sweden
· Delayed Price · Currency is SEK 1.590
+0.005 (0.32%)
At close: Apr 27, 2026
NGM:RMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.32% | 64,350 |
| Apr 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 8.56% | 193,485 |
| Apr 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 32,325 |
| Apr 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.36% | 10,840 |
| Apr 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.34% | 11,506 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.33% | 9,289 |
| Apr 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.64% | 34,402 |
| Apr 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | 5,459 |
| Apr 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 21,157 |
| Apr 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.71% | 19,387 |
| Apr 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.68% | 49,544 |
| Apr 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.79% | 18,690 |
| Apr 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.62% | 56,681 |
| Apr 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.87% | 15,015 |
| Apr 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 21,028 |
| Apr 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 11 |
| Apr 1, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 13.57% | 82,600 |
| Mar 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -8.20% | 15,450 |
| Mar 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 6.64% | 52,954 |
| Mar 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | 22,797 |
| Mar 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.36% | 35,845 |
| Mar 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.42% | 32,020 |
| Mar 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | 18,602 |
| Mar 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.36% | 13,344 |
| Mar 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 2,600 |
| Mar 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.01% | 19,460 |
| Mar 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 24.17% | 110,481 |
| Mar 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.38% | 4,841 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.57% | 11,995 |
| Mar 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | 100 |
| Mar 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | 1,490 |
| Mar 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 878 |
| 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 |