Amido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 5.240 | 5.240 | 5.140 | 5.140 | 5.140 | 1,530 |
| 2022-12-15 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 199 |
| 2022-12-14 | 5.580 | 5.580 | 5.300 | 5.300 | 5.300 | 10,600 |
| 2022-12-13 | 5.300 | 6.000 | 5.300 | 5.660 | 5.660 | 7,490 |
| 2022-12-12 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 182 |
| 2022-12-09 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2022-12-08 | 4.910 | 5.080 | 4.910 | 5.080 | 5.080 | 1,452 |
| 2022-12-07 | 5.000 | 5.180 | 5.000 | 5.180 | 5.180 | 4,102 |
| 2022-12-06 | 5.140 | 5.140 | 5.100 | 5.100 | 5.100 | 1,343 |
| 2022-12-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-12-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-12-01 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 4,012 |
| 2022-11-30 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 5,263 |
| 2022-11-29 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2022-11-28 | 5.500 | 5.500 | 5.120 | 5.120 | 5.120 | 2,585 |
| 2022-11-25 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 900 |
| 2022-11-24 | 5.440 | 5.440 | 5.400 | 5.400 | 5.400 | 5,000 |
| 2022-11-23 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 8,046 |
| 2022-11-22 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2022-11-21 | 5.500 | 5.580 | 5.080 | 5.140 | 5.140 | 7,193 |
| 2022-11-18 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2022-11-17 | 5.780 | 5.800 | 5.000 | 5.460 | 5.460 | 4,147 |
| 2022-11-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-11-15 | 4.940 | 5.820 | 4.940 | 5.700 | 5.700 | 575 |
| 2022-11-14 | 5.000 | 5.000 | 4.560 | 4.930 | 4.930 | 16,663 |
| 2022-11-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-11-10 | 4.950 | 5.840 | 4.950 | 5.800 | 5.800 | 18,814 |
| 2022-11-09 | 5.000 | 5.040 | 4.940 | 5.040 | 5.040 | 171 |
| 2022-11-08 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2022-11-07 | 4.950 | 5.000 | 4.730 | 4.730 | 4.730 | 3,814 |
| 2022-11-04 | 5.060 | 5.080 | 5.000 | 5.000 | 5.000 | 1,118 |
| 2022-11-03 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2022-11-02 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2022-11-01 | 5.300 | 5.500 | 5.200 | 5.220 | 5.220 | 9,142 |
| 2022-10-31 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-10-28 | 5.340 | 5.380 | 5.280 | 5.380 | 5.380 | 1,015 |
| 2022-10-27 | 5.660 | 5.660 | 5.240 | 5.340 | 5.340 | 5,540 |
| 2022-10-26 | 5.220 | 5.660 | 5.220 | 5.660 | 5.660 | 238 |
| 2022-10-25 | 5.280 | 5.980 | 5.280 | 5.980 | 5.980 | 159 |
| 2022-10-24 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 33 |
| 2022-10-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 101 |
| 2022-10-20 | 4.900 | 5.880 | 4.900 | 5.840 | 5.840 | 3,515 |
| 2022-10-19 | 4.920 | 5.900 | 4.920 | 5.900 | 5.900 | 1,005 |
| 2022-10-18 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2022-10-17 | 4.850 | 5.400 | 4.850 | 5.360 | 5.360 | 1,167 |
| 2022-10-14 | 6.000 | 6.000 | 4.850 | 5.440 | 5.440 | 9,899 |
| 2022-10-13 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-10-12 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-10-11 | 4.510 | 5.020 | 4.510 | 5.020 | 5.020 | 14,779 |
| 2022-10-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 6,700 |
| 2022-10-07 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 2,171 |
| 2022-10-06 | 5.320 | 5.320 | 4.910 | 5.120 | 5.120 | 4,931 |
| 2022-10-05 | 5.580 | 5.660 | 5.580 | 5.660 | 5.660 | 5,185 |
| 2022-10-04 | 5.300 | 5.360 | 5.300 | 5.360 | 5.360 | 498 |
| 2022-10-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,200 |
| 2022-09-30 | 5.380 | 5.460 | 5.260 | 5.400 | 5.400 | 5,547 |
| 2022-09-29 | 5.620 | 5.620 | 5.600 | 5.600 | 5.600 | 2,506 |
| 2022-09-28 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 4,210 |
| 2022-09-27 | 5.760 | 5.760 | 5.740 | 5.740 | 5.740 | 3,933 |
| 2022-09-26 | 5.880 | 5.900 | 5.520 | 5.740 | 5.740 | 6,891 |
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.