Amido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.800 | 4.800 | 4.540 | 4.660 | 4.660 | 25,980 |
| 2026-01-29 | 4.720 | 4.880 | 4.720 | 4.860 | 4.860 | 4,563 |
| 2026-01-28 | 4.740 | 4.760 | 4.600 | 4.600 | 4.600 | 6,716 |
| 2026-01-27 | 4.400 | 4.600 | 4.400 | 4.500 | 4.500 | 29,132 |
| 2026-01-26 | 4.520 | 4.700 | 4.100 | 4.200 | 4.200 | 56,566 |
| 2026-01-23 | 4.960 | 4.960 | 4.560 | 4.560 | 4.560 | 40,907 |
| 2026-01-22 | 4.980 | 4.980 | 4.500 | 4.500 | 4.500 | 78,749 |
| 2026-01-21 | 4.960 | 4.980 | 4.960 | 4.960 | 4.960 | 5,081 |
| 2026-01-20 | 4.760 | 5.000 | 4.720 | 4.900 | 4.900 | 1,342 |
| 2026-01-19 | 4.920 | 4.920 | 4.740 | 4.840 | 4.840 | 2,706 |
| 2026-01-16 | 4.940 | 5.100 | 4.860 | 4.940 | 4.940 | 14,365 |
| 2026-01-15 | 5.100 | 5.100 | 4.960 | 4.960 | 4.960 | 7,573 |
| 2026-01-14 | 4.960 | 5.100 | 4.960 | 5.100 | 5.100 | 12,485 |
| 2026-01-13 | 5.000 | 5.000 | 4.760 | 4.960 | 4.960 | 25,581 |
| 2026-01-12 | 5.150 | 5.150 | 4.860 | 5.050 | 5.050 | 55,919 |
| 2026-01-09 | 5.150 | 5.200 | 5.000 | 5.200 | 5.200 | 8,856 |
| 2026-01-08 | 5.150 | 5.150 | 4.960 | 5.100 | 5.100 | 14,307 |
| 2026-01-07 | 5.000 | 5.200 | 4.980 | 5.200 | 5.200 | 53,185 |
| 2026-01-05 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 5,019 |
| 2026-01-02 | 4.760 | 4.900 | 4.460 | 4.860 | 4.860 | 3,647 |
| 2025-12-30 | 4.700 | 4.800 | 4.600 | 4.720 | 4.720 | 44,752 |
| 2025-12-29 | 4.900 | 4.960 | 4.320 | 4.820 | 4.820 | 26,448 |
| 2025-12-23 | 5.100 | 5.100 | 4.900 | 5.000 | 5.000 | 9,505 |
| 2025-12-22 | 5.050 | 5.100 | 4.940 | 5.000 | 5.000 | 7,270 |
| 2025-12-19 | 4.980 | 5.100 | 4.980 | 5.000 | 5.000 | 23,172 |
| 2025-12-18 | 4.980 | 5.100 | 4.820 | 4.840 | 4.840 | 28,968 |
| 2025-12-17 | 5.000 | 5.100 | 4.820 | 4.820 | 4.820 | 3,186 |
| 2025-12-16 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 20,484 |
| 2025-12-15 | 4.780 | 5.150 | 4.740 | 5.050 | 5.050 | 33,085 |
| 2025-12-12 | 4.700 | 4.760 | 4.700 | 4.740 | 4.740 | 7,463 |
| 2025-12-11 | 4.920 | 4.920 | 4.720 | 4.800 | 4.800 | 2,083 |
| 2025-12-10 | 5.200 | 5.200 | 4.820 | 4.920 | 4.920 | 11,691 |
| 2025-12-09 | 5.150 | 5.150 | 4.860 | 4.900 | 4.900 | 11,841 |
| 2025-12-08 | 5.350 | 5.400 | 4.880 | 5.150 | 5.150 | 30,754 |
| 2025-12-05 | 5.400 | 5.450 | 5.200 | 5.200 | 5.200 | 9,081 |
| 2025-12-04 | 5.400 | 5.450 | 4.880 | 5.400 | 5.400 | 5,505 |
| 2025-12-03 | 4.820 | 5.500 | 4.820 | 5.200 | 5.200 | 20,437 |
| 2025-12-02 | 5.250 | 5.300 | 4.860 | 5.150 | 5.150 | 18,684 |
| 2025-12-01 | 5.000 | 5.650 | 4.980 | 5.050 | 5.050 | 10,018 |
| 2025-11-28 | 5.150 | 5.150 | 4.800 | 4.980 | 4.980 | 23,104 |
| 2025-11-27 | 5.100 | 5.100 | 4.800 | 5.100 | 5.100 | 36,899 |
| 2025-11-26 | 4.900 | 5.100 | 4.620 | 5.100 | 5.100 | 10,714 |
| 2025-11-25 | 5.150 | 5.150 | 4.780 | 5.000 | 5.000 | 4,649 |
| 2025-11-24 | 4.840 | 5.200 | 4.700 | 5.000 | 5.000 | 35,570 |
| 2025-11-21 | 4.740 | 4.860 | 4.620 | 4.740 | 4.740 | 12,030 |
| 2025-11-20 | 4.760 | 4.960 | 4.320 | 4.900 | 4.900 | 22,107 |
| 2025-11-19 | 4.900 | 4.980 | 3.880 | 4.980 | 4.980 | 159,838 |
| 2025-11-18 | 5.050 | 5.050 | 4.900 | 4.940 | 4.940 | 11,184 |
| 2025-11-17 | 5.100 | 5.450 | 4.820 | 5.250 | 5.250 | 38,286 |
| 2025-11-14 | 6.000 | 6.000 | 5.250 | 5.250 | 5.250 | 57,719 |
| 2025-11-13 | 6.150 | 6.150 | 5.700 | 6.000 | 6.000 | 26,593 |
| 2025-11-12 | 6.250 | 6.250 | 5.350 | 6.150 | 6.150 | 83,694 |
| 2025-11-11 | 5.900 | 6.400 | 5.800 | 6.300 | 6.300 | 205,778 |
| 2025-11-10 | 5.400 | 5.950 | 5.350 | 5.800 | 5.800 | 112,844 |
| 2025-11-07 | 5.200 | 5.350 | 5.100 | 5.300 | 5.300 | 66,552 |
| 2025-11-06 | 4.860 | 5.250 | 4.860 | 5.100 | 5.100 | 85,557 |
| 2025-11-05 | 4.860 | 5.100 | 4.720 | 4.720 | 4.720 | 20,571 |
| 2025-11-04 | 4.800 | 4.960 | 4.720 | 4.760 | 4.760 | 4,018 |
| 2025-11-03 | 5.000 | 5.000 | 4.680 | 4.780 | 4.780 | 7,216 |
| 2025-10-31 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 481 |
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.