Amido AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	7.200	7.280	7.060	7.060	7.060	1,000
2022-03-31	6.860	7.120	6.740	7.120	7.120	7,845
2022-03-30	6.420	6.880	6.420	6.800	6.800	11,598
2022-03-29	7.060	7.060	6.040	6.300	6.300	8,609
2022-03-28	6.980	7.460	6.840	7.100	7.100	5,204
2022-03-25	7.000	7.300	6.900	6.940	6.940	6,553
2022-03-24	6.260	6.900	6.200	6.900	6.900	5,373
2022-03-23	6.440	6.440	6.040	6.260	6.260	16,852
2022-03-22	6.400	6.720	6.380	6.500	6.500	2,375
2022-03-21	6.460	6.460	6.300	6.400	6.400	5,388
2022-03-18	6.780	6.780	6.180	6.680	6.680	10,400
2022-03-17	7.140	7.140	6.780	6.960	6.960	3,875
2022-03-16	7.000	7.100	6.780	7.000	7.000	2,115
2022-03-15	7.920	7.920	7.000	7.380	7.380	370
2022-03-14	7.400	7.400	7.200	7.200	7.200	3,278
2022-03-11	6.900	7.540	6.900	7.240	7.240	11,467
2022-03-10	6.960	7.580	6.780	6.780	6.780	610
2022-03-09	7.540	7.660	6.720	7.040	7.040	2,493
2022-03-08	7.860	7.860	6.800	6.900	6.900	8,778
2022-03-07	6.480	7.500	6.480	7.500	7.500	50,194
2022-03-04	7.020	7.160	6.200	6.480	6.480	12,088
2022-03-03	7.580	7.680	6.900	7.480	7.480	2,835
2022-03-02	7.980	7.980	7.260	7.860	7.860	7,638
2022-03-01	6.060	7.980	6.000	7.980	7.980	11,890
2022-02-28	6.160	6.160	5.340	6.060	6.060	3,984
2022-02-25	6.000	6.200	5.260	6.180	6.180	39,754
2022-02-24	5.880	6.220	5.620	5.880	5.880	77,853
2022-02-23	5.860	6.360	5.840	6.240	6.240	29,027
2022-02-22	6.380	6.380	5.620	6.180	6.180	45,251
2022-02-21	7.180	7.180	6.200	6.380	6.380	14,434
2022-02-18	7.260	7.740	7.040	7.180	7.180	23,440
2022-02-17	6.860	7.600	6.820	7.260	7.260	26,114
2022-02-16	6.600	7.180	6.520	6.700	6.700	13,930
2022-02-15	6.460	6.740	6.400	6.720	6.720	6,205
2022-02-14	7.180	7.180	5.820	6.580	6.580	13,623
2022-02-11	6.880	7.880	6.880	7.200	7.200	19,411
2022-02-10	6.920	6.920	6.760	6.880	6.880	1,751
2022-02-09	7.200	7.200	6.800	6.920	6.920	15,194
2022-02-08	7.120	7.240	6.880	7.220	7.220	15,798
2022-02-07	6.640	7.480	6.640	7.120	7.120	11,196
2022-02-04	6.800	7.180	6.620	6.620	6.620	8,469
2022-02-03	7.500	7.500	6.780	6.800	6.800	10,262
2022-02-02	6.660	7.320	6.600	7.080	7.080	29,260
2022-02-01	7.100	7.100	6.560	6.640	6.640	38,210
2022-01-31	7.680	7.680	7.000	7.100	7.100	85,841
2022-01-28	8.700	8.860	7.580	7.660	7.660	16,838
2022-01-27	8.500	8.500	8.240	8.500	8.500	9,160
2022-01-26	8.000	8.400	8.000	8.300	8.300	11,072
2022-01-25	7.500	7.860	7.500	7.860	7.860	14,216
2022-01-24	7.740	7.740	6.900	7.380	7.380	7,384
2022-01-21	7.900	8.020	7.600	7.740	7.740	16,628
2022-01-20	7.840	8.300	7.680	8.020	8.020	21,617
2022-01-19	7.800	8.180	7.800	7.800	7.800	11,860
2022-01-18	8.300	8.660	7.600	7.800	7.800	37,346
2022-01-17	8.100	8.300	8.100	8.300	8.300	9,338
2022-01-14	8.120	8.280	7.800	8.100	8.100	22,354
2022-01-13	8.320	8.460	8.000	8.100	8.100	33,422
2022-01-12	8.500	8.680	7.700	8.320	8.320	85,603
2022-01-11	8.500	8.660	7.780	8.200	8.200	41,318
2022-01-10	9.260	9.260	8.500	8.500	8.500	19,836

← NewerPage 20 of 21 · 1,253 trading daysOlder →

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.