Amido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 4.850 | 4.850 | 4.390 | 4.390 | 4.390 | 4,294 |
| 2023-03-13 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-03-10 | 4.350 | 4.960 | 4.350 | 4.350 | 4.350 | 4,680 |
| 2023-03-09 | 4.340 | 4.440 | 4.330 | 4.400 | 4.400 | 4,115 |
| 2023-03-08 | 4.520 | 4.550 | 4.280 | 4.460 | 4.460 | 6,103 |
| 2023-03-07 | 4.500 | 4.620 | 4.500 | 4.600 | 4.600 | 3,153 |
| 2023-03-06 | 4.600 | 4.990 | 4.590 | 4.990 | 4.990 | 9,838 |
| 2023-03-03 | 4.700 | 4.700 | 4.500 | 4.690 | 4.690 | 12,182 |
| 2023-03-02 | 4.700 | 5.000 | 4.700 | 4.700 | 4.700 | 8,219 |
| 2023-03-01 | 4.730 | 4.950 | 4.730 | 4.950 | 4.950 | 1,438 |
| 2023-02-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-02-27 | 4.940 | 4.950 | 4.640 | 4.700 | 4.700 | 20,998 |
| 2023-02-24 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2023-02-23 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2023-02-22 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2023-02-21 | 4.950 | 5.380 | 4.890 | 4.890 | 4.890 | 7,634 |
| 2023-02-20 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2023-02-17 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2023-02-16 | 4.950 | 5.220 | 4.810 | 4.870 | 4.870 | 22,969 |
| 2023-02-15 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 3,000 |
| 2023-02-14 | 4.800 | 5.620 | 4.800 | 5.620 | 5.620 | 490 |
| 2023-02-13 | 4.760 | 5.000 | 4.660 | 5.000 | 5.000 | 16,633 |
| 2023-02-10 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 15 |
| 2023-02-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-02-08 | 4.720 | 5.000 | 4.700 | 5.000 | 5.000 | 7,151 |
| 2023-02-07 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2023-02-06 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2023-02-03 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1,902 |
| 2023-02-02 | 4.970 | 5.000 | 4.970 | 5.000 | 5.000 | 4,586 |
| 2023-02-01 | 4.980 | 4.980 | 4.730 | 4.880 | 4.880 | 4,681 |
| 2023-01-31 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-01-30 | 4.900 | 4.900 | 4.600 | 4.660 | 4.660 | 7,518 |
| 2023-01-27 | 4.820 | 4.960 | 4.780 | 4.900 | 4.900 | 2,522 |
| 2023-01-26 | 4.920 | 4.920 | 4.810 | 4.820 | 4.820 | 4,027 |
| 2023-01-25 | 4.800 | 4.950 | 4.750 | 4.950 | 4.950 | 6,549 |
| 2023-01-24 | 4.560 | 5.300 | 4.560 | 4.800 | 4.800 | 3,457 |
| 2023-01-23 | 4.620 | 5.300 | 4.620 | 5.300 | 5.300 | 168 |
| 2023-01-20 | 5.320 | 5.320 | 4.850 | 4.850 | 4.850 | 919 |
| 2023-01-19 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 381 |
| 2023-01-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2023-01-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2023-01-16 | 5.180 | 5.200 | 4.800 | 4.900 | 4.900 | 16,830 |
| 2023-01-13 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2023-01-12 | 5.360 | 5.360 | 5.000 | 5.040 | 5.040 | 7,233 |
| 2023-01-11 | 5.260 | 5.380 | 5.000 | 5.380 | 5.380 | 4,603 |
| 2023-01-10 | 5.100 | 5.400 | 5.100 | 5.400 | 5.400 | 155 |
| 2023-01-09 | 5.180 | 5.400 | 5.180 | 5.240 | 5.240 | 2,508 |
| 2023-01-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-01-04 | 5.040 | 5.340 | 5.040 | 5.100 | 5.100 | 1,151 |
| 2023-01-03 | 5.200 | 5.200 | 5.040 | 5.040 | 5.040 | 5,235 |
| 2023-01-02 | 4.760 | 5.320 | 4.760 | 5.200 | 5.200 | 2,050 |
| 2022-12-30 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2022-12-29 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2022-12-28 | 5.220 | 5.220 | 4.850 | 4.850 | 4.850 | 12,018 |
| 2022-12-27 | 4.950 | 5.220 | 4.950 | 5.220 | 5.220 | 1,724 |
| 2022-12-23 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2022-12-22 | 5.020 | 5.080 | 5.020 | 5.080 | 5.080 | 1,550 |
| 2022-12-21 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 2,100 |
| 2022-12-20 | 5.260 | 5.260 | 4.900 | 4.990 | 4.990 | 17,337 |
| 2022-12-19 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
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.