Amido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 3.600 | 3.600 | 3.530 | 3.530 | 3.530 | 5,484 |
| 2023-06-12 | 3.690 | 3.700 | 3.610 | 3.640 | 3.640 | 6,384 |
| 2023-06-09 | 3.520 | 3.690 | 3.520 | 3.690 | 3.690 | 6,055 |
| 2023-06-08 | 3.530 | 3.890 | 3.530 | 3.870 | 3.870 | 5,840 |
| 2023-06-07 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-06-05 | 3.990 | 3.990 | 3.520 | 3.690 | 3.690 | 4,309 |
| 2023-06-02 | 3.840 | 3.840 | 3.740 | 3.750 | 3.750 | 11,053 |
| 2023-06-01 | 3.590 | 3.980 | 3.590 | 3.730 | 3.730 | 4,488 |
| 2023-05-31 | 3.750 | 3.990 | 3.750 | 3.990 | 3.990 | 2,600 |
| 2023-05-30 | 3.990 | 3.990 | 3.820 | 3.990 | 3.990 | 6,263 |
| 2023-05-29 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2023-05-26 | 3.770 | 3.990 | 3.760 | 3.990 | 3.990 | 12,579 |
| 2023-05-25 | 3.770 | 4.000 | 3.760 | 3.770 | 3.770 | 4,289 |
| 2023-05-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 145 |
| 2023-05-23 | 3.790 | 4.020 | 3.790 | 4.020 | 4.020 | 1,124 |
| 2023-05-22 | 3.730 | 3.790 | 3.730 | 3.790 | 3.790 | 550 |
| 2023-05-19 | 4.000 | 4.000 | 3.860 | 3.900 | 3.900 | 5,777 |
| 2023-05-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2023-05-16 | 3.900 | 3.980 | 3.860 | 3.860 | 3.860 | 11,039 |
| 2023-05-15 | 3.620 | 3.790 | 3.620 | 3.790 | 3.790 | 4,500 |
| 2023-05-12 | 3.920 | 4.130 | 3.920 | 4.080 | 4.080 | 4,316 |
| 2023-05-11 | 3.720 | 4.030 | 3.720 | 3.950 | 3.950 | 1,716 |
| 2023-05-10 | 3.810 | 4.170 | 3.680 | 4.120 | 4.120 | 4,714 |
| 2023-05-09 | 3.890 | 4.000 | 3.880 | 4.000 | 4.000 | 5,955 |
| 2023-05-08 | 3.710 | 3.820 | 3.710 | 3.820 | 3.820 | 8,482 |
| 2023-05-05 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2023-05-04 | 4.130 | 4.130 | 4.120 | 4.120 | 4.120 | 3,500 |
| 2023-05-03 | 4.160 | 4.290 | 4.150 | 4.200 | 4.200 | 6,014 |
| 2023-05-02 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 145 |
| 2023-04-28 | 4.060 | 4.120 | 3.940 | 4.120 | 4.120 | 11,094 |
| 2023-04-27 | 4.140 | 4.330 | 4.140 | 4.330 | 4.330 | 621 |
| 2023-04-26 | 4.200 | 4.980 | 4.060 | 4.060 | 4.060 | 2,426 |
| 2023-04-25 | 4.490 | 4.490 | 4.200 | 4.200 | 4.200 | 1,191 |
| 2023-04-24 | 4.480 | 4.500 | 4.480 | 4.490 | 4.490 | 7,135 |
| 2023-04-21 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2023-04-20 | 4.230 | 4.480 | 4.220 | 4.480 | 4.480 | 2,500 |
| 2023-04-19 | 4.750 | 4.750 | 4.600 | 4.600 | 4.600 | 4,619 |
| 2023-04-18 | 5.000 | 5.000 | 4.650 | 4.650 | 4.650 | 7,113 |
| 2023-04-17 | 4.190 | 4.300 | 4.190 | 4.200 | 4.200 | 10,235 |
| 2023-04-14 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 4,538 |
| 2023-04-13 | 4.200 | 4.230 | 4.010 | 4.200 | 4.200 | 8,205 |
| 2023-04-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 100 |
| 2023-04-11 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 2,545 |
| 2023-04-06 | 4.010 | 4.050 | 4.010 | 4.050 | 4.050 | 3,217 |
| 2023-04-05 | 4.150 | 4.160 | 4.150 | 4.160 | 4.160 | 100 |
| 2023-04-04 | 4.270 | 4.270 | 4.000 | 4.000 | 4.000 | 12,527 |
| 2023-04-03 | 4.500 | 4.500 | 4.270 | 4.270 | 4.270 | 335 |
| 2023-03-31 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 3,301 |
| 2023-03-30 | 4.150 | 4.500 | 4.150 | 4.480 | 4.480 | 1,311 |
| 2023-03-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,036 |
| 2023-03-28 | 4.220 | 4.220 | 4.200 | 4.220 | 4.220 | 5,030 |
| 2023-03-27 | 4.490 | 4.500 | 4.250 | 4.250 | 4.250 | 722 |
| 2023-03-24 | 4.590 | 4.590 | 4.490 | 4.490 | 4.490 | 60 |
| 2023-03-23 | 4.250 | 4.250 | 4.220 | 4.220 | 4.220 | 3,000 |
| 2023-03-22 | 4.250 | 4.360 | 4.250 | 4.360 | 4.360 | 9,180 |
| 2023-03-21 | 4.210 | 4.600 | 4.210 | 4.600 | 4.600 | 3,000 |
| 2023-03-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-03-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 150 |
| 2023-03-16 | 4.780 | 4.780 | 4.390 | 4.390 | 4.390 | 366 |
| 2023-03-15 | 4.970 | 4.970 | 4.400 | 4.400 | 4.400 | 921 |
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.