Amido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 5.800 | 5.880 | 5.760 | 5.880 | 5.880 | 439 |
| 2022-09-22 | 6.020 | 6.020 | 5.800 | 5.800 | 5.800 | 8,322 |
| 2022-09-21 | 5.440 | 5.700 | 5.400 | 5.700 | 5.700 | 8,733 |
| 2022-09-20 | 5.420 | 5.480 | 5.420 | 5.480 | 5.480 | 2,460 |
| 2022-09-19 | 5.420 | 5.660 | 5.400 | 5.660 | 5.660 | 6,574 |
| 2022-09-16 | 5.400 | 5.480 | 5.300 | 5.300 | 5.300 | 8,199 |
| 2022-09-15 | 5.240 | 5.300 | 5.240 | 5.300 | 5.300 | 1,967 |
| 2022-09-14 | 5.420 | 5.420 | 5.400 | 5.400 | 5.400 | 2,549 |
| 2022-09-13 | 5.500 | 5.500 | 5.280 | 5.500 | 5.500 | 2,708 |
| 2022-09-12 | 5.020 | 5.500 | 5.020 | 5.500 | 5.500 | 1,600 |
| 2022-09-09 | 5.020 | 5.300 | 5.020 | 5.300 | 5.300 | 8,878 |
| 2022-09-08 | 5.200 | 5.340 | 5.200 | 5.340 | 5.340 | 914 |
| 2022-09-07 | 5.200 | 5.400 | 5.200 | 5.380 | 5.380 | 4,322 |
| 2022-09-06 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 915 |
| 2022-09-05 | 5.420 | 5.500 | 5.420 | 5.440 | 5.440 | 1,753 |
| 2022-09-02 | 5.500 | 5.600 | 5.420 | 5.540 | 5.540 | 1,929 |
| 2022-09-01 | 5.900 | 6.000 | 5.500 | 5.500 | 5.500 | 7,520 |
| 2022-08-31 | 5.920 | 5.960 | 5.920 | 5.960 | 5.960 | 1,100 |
| 2022-08-30 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 580 |
| 2022-08-29 | 5.920 | 6.100 | 5.440 | 5.920 | 5.920 | 2,821 |
| 2022-08-26 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,000 |
| 2022-08-25 | 5.480 | 6.060 | 5.480 | 5.560 | 5.560 | 1,222 |
| 2022-08-24 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2022-08-23 | 5.520 | 5.520 | 5.400 | 5.420 | 5.420 | 14,310 |
| 2022-08-22 | 6.100 | 6.100 | 5.600 | 5.600 | 5.600 | 9,556 |
| 2022-08-19 | 5.440 | 5.680 | 5.440 | 5.680 | 5.680 | 2,552 |
| 2022-08-18 | 5.600 | 5.940 | 5.600 | 5.880 | 5.880 | 640 |
| 2022-08-17 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 21,668 |
| 2022-08-16 | 5.180 | 5.700 | 5.180 | 5.420 | 5.420 | 10,774 |
| 2022-08-15 | 5.780 | 5.780 | 5.000 | 5.740 | 5.740 | 2,151 |
| 2022-08-12 | 5.340 | 5.440 | 5.320 | 5.440 | 5.440 | 3,180 |
| 2022-08-11 | 5.400 | 5.420 | 5.300 | 5.400 | 5.400 | 16,367 |
| 2022-08-10 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 15 |
| 2022-08-09 | 5.280 | 5.500 | 5.260 | 5.500 | 5.500 | 9,787 |
| 2022-08-08 | 5.540 | 5.660 | 5.500 | 5.660 | 5.660 | 4,668 |
| 2022-08-05 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 237 |
| 2022-08-04 | 5.500 | 6.100 | 5.500 | 6.100 | 6.100 | 204 |
| 2022-08-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2022-08-02 | 5.900 | 6.100 | 5.480 | 6.100 | 6.100 | 1,414 |
| 2022-08-01 | 6.000 | 6.180 | 6.000 | 6.180 | 6.180 | 1,077 |
| 2022-07-29 | 5.180 | 6.000 | 5.180 | 6.000 | 6.000 | 7,059 |
| 2022-07-28 | 5.100 | 5.180 | 5.100 | 5.180 | 5.180 | 12,778 |
| 2022-07-27 | 5.660 | 5.660 | 5.180 | 5.180 | 5.180 | 383 |
| 2022-07-26 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 722 |
| 2022-07-25 | 5.960 | 5.960 | 5.440 | 5.720 | 5.720 | 880 |
| 2022-07-22 | 4.800 | 5.720 | 4.800 | 5.440 | 5.440 | 3,263 |
| 2022-07-21 | 5.080 | 5.420 | 4.960 | 5.280 | 5.280 | 1,603 |
| 2022-07-20 | 5.280 | 5.280 | 5.100 | 5.260 | 5.260 | 1,700 |
| 2022-07-19 | 5.980 | 5.980 | 5.100 | 5.200 | 5.200 | 3,751 |
| 2022-07-18 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 2 |
| 2022-07-15 | 5.440 | 5.480 | 5.340 | 5.340 | 5.340 | 3,200 |
| 2022-07-14 | 5.300 | 5.500 | 5.200 | 5.220 | 5.220 | 8,289 |
| 2022-07-13 | 5.780 | 6.080 | 5.300 | 5.300 | 5.300 | 3,532 |
| 2022-07-12 | 5.940 | 6.000 | 5.940 | 6.000 | 6.000 | 4,294 |
| 2022-07-11 | 5.900 | 6.180 | 5.900 | 6.000 | 6.000 | 3,625 |
| 2022-07-08 | 5.900 | 5.900 | 5.520 | 5.900 | 5.900 | 528 |
| 2022-07-07 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 1,048 |
| 2022-07-06 | 5.800 | 6.120 | 5.800 | 5.800 | 5.800 | 3,963 |
| 2022-07-05 | 5.400 | 6.180 | 5.400 | 6.180 | 6.180 | 1,832 |
| 2022-07-04 | 5.140 | 5.260 | 5.120 | 5.260 | 5.260 | 3,615 |
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.