Amido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 2.140 | 2.860 | 2.140 | 2.860 | 2.860 | 1,012 |
| 2024-05-23 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-05-22 | 2.740 | 2.840 | 2.740 | 2.840 | 2.840 | 520 |
| 2024-05-21 | 2.680 | 2.860 | 2.660 | 2.840 | 2.840 | 5,761 |
| 2024-05-20 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-05-17 | 2.900 | 2.900 | 2.840 | 2.840 | 2.840 | 22,798 |
| 2024-05-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 60 |
| 2024-05-15 | 2.560 | 2.900 | 2.560 | 2.900 | 2.900 | 1,250 |
| 2024-05-14 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 311 |
| 2024-05-13 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-05-10 | 2.900 | 2.900 | 2.400 | 2.840 | 2.840 | 6,770 |
| 2024-05-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-05-07 | 2.860 | 2.900 | 2.500 | 2.900 | 2.900 | 1,103 |
| 2024-05-06 | 2.860 | 2.980 | 2.860 | 2.860 | 2.860 | 44,635 |
| 2024-05-03 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 15,791 |
| 2024-05-02 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-04-30 | 2.380 | 2.500 | 2.380 | 2.500 | 2.500 | 2,500 |
| 2024-04-29 | 2.500 | 2.900 | 2.500 | 2.520 | 2.520 | 7,876 |
| 2024-04-26 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-04-25 | 2.980 | 2.980 | 2.260 | 2.500 | 2.500 | 6,257 |
| 2024-04-24 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 520 |
| 2024-04-23 | 3.000 | 3.000 | 2.760 | 2.980 | 2.980 | 1,110 |
| 2024-04-22 | 2.420 | 2.500 | 2.420 | 2.500 | 2.500 | 1,800 |
| 2024-04-19 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-04-18 | 2.440 | 2.500 | 2.440 | 2.500 | 2.500 | 9,767 |
| 2024-04-17 | 2.280 | 2.500 | 2.120 | 2.500 | 2.500 | 29,922 |
| 2024-04-16 | 1.940 | 2.200 | 1.940 | 2.200 | 2.200 | 40,000 |
| 2024-04-15 | 1.760 | 2.040 | 1.760 | 1.890 | 1.890 | 5,313 |
| 2024-04-12 | 1.950 | 2.040 | 1.760 | 1.760 | 1.760 | 2,105 |
| 2024-04-11 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,664 |
| 2024-04-10 | 2.140 | 2.140 | 1.950 | 1.950 | 1.950 | 11,933 |
| 2024-04-09 | 2.020 | 2.040 | 1.960 | 1.960 | 1.960 | 10,768 |
| 2024-04-08 | 2.040 | 2.040 | 1.930 | 1.960 | 1.960 | 1,004 |
| 2024-04-05 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 2,534 |
| 2024-04-04 | 2.040 | 2.040 | 1.920 | 2.020 | 2.020 | 817 |
| 2024-04-03 | 2.060 | 2.060 | 2.040 | 2.040 | 2.040 | 600 |
| 2024-04-02 | 1.900 | 1.900 | 1.820 | 1.900 | 1.900 | 3,898 |
| 2024-03-28 | 1.890 | 1.915 | 1.890 | 1.915 | 1.915 | 1,400 |
| 2024-03-27 | 1.930 | 1.970 | 1.890 | 1.890 | 1.890 | 11,101 |
| 2024-03-26 | 2.030 | 2.030 | 1.785 | 1.875 | 1.875 | 16,970 |
| 2024-03-25 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 5,000 |
| 2024-03-22 | 2.030 | 2.060 | 2.030 | 2.060 | 2.060 | 425 |
| 2024-03-21 | 1.930 | 2.000 | 1.930 | 2.000 | 2.000 | 615 |
| 2024-03-20 | 1.960 | 2.180 | 1.960 | 2.010 | 2.010 | 9,769 |
| 2024-03-19 | 1.785 | 1.975 | 1.785 | 1.975 | 1.975 | 18,667 |
| 2024-03-18 | 1.900 | 2.030 | 1.725 | 1.935 | 1.935 | 28,385 |
| 2024-03-15 | 1.925 | 2.020 | 1.925 | 2.020 | 2.020 | 6,627 |
| 2024-03-14 | 2.080 | 2.080 | 1.920 | 1.920 | 1.920 | 4,331 |
| 2024-03-13 | 2.080 | 2.080 | 2.050 | 2.080 | 2.080 | 8,288 |
| 2024-03-12 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 314 |
| 2024-03-11 | 2.160 | 2.160 | 2.110 | 2.120 | 2.120 | 15,280 |
| 2024-03-08 | 2.100 | 2.350 | 2.100 | 2.340 | 2.340 | 4,194 |
| 2024-03-07 | 2.150 | 2.150 | 2.100 | 2.100 | 2.100 | 6,985 |
| 2024-03-06 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1,500 |
| 2024-03-05 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 4,000 |
| 2024-03-04 | 2.210 | 2.500 | 2.100 | 2.100 | 2.100 | 14,852 |
| 2024-03-01 | 2.220 | 2.360 | 2.110 | 2.110 | 2.110 | 1,353 |
| 2024-02-29 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 4,000 |
| 2024-02-28 | 2.150 | 2.490 | 2.150 | 2.450 | 2.450 | 277 |
| 2024-02-27 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 2,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.