Amido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 2,778 |
| 2025-10-29 | 5.200 | 5.250 | 4.780 | 5.050 | 5.050 | 9,519 |
| 2025-10-28 | 4.800 | 5.050 | 4.700 | 4.700 | 4.700 | 17,079 |
| 2025-10-27 | 4.900 | 4.900 | 4.680 | 4.720 | 4.720 | 3,066 |
| 2025-10-24 | 4.900 | 4.900 | 4.700 | 4.900 | 4.900 | 435 |
| 2025-10-23 | 4.900 | 5.200 | 4.820 | 4.840 | 4.840 | 16,331 |
| 2025-10-22 | 4.680 | 4.980 | 4.680 | 4.900 | 4.900 | 8,425 |
| 2025-10-21 | 4.740 | 4.980 | 4.560 | 4.680 | 4.680 | 6,337 |
| 2025-10-20 | 4.640 | 5.000 | 4.640 | 4.920 | 4.920 | 1,037 |
| 2025-10-17 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 2,330 |
| 2025-10-16 | 4.980 | 5.000 | 4.700 | 4.700 | 4.700 | 2,064 |
| 2025-10-15 | 4.740 | 5.000 | 4.700 | 4.940 | 4.940 | 16,342 |
| 2025-10-14 | 4.720 | 4.980 | 4.700 | 4.980 | 4.980 | 10,294 |
| 2025-10-13 | 4.980 | 5.050 | 4.900 | 4.900 | 4.900 | 20,513 |
| 2025-10-10 | 4.720 | 5.050 | 4.720 | 4.980 | 4.980 | 22,714 |
| 2025-10-09 | 5.050 | 5.050 | 4.620 | 4.720 | 4.720 | 4,498 |
| 2025-10-08 | 4.960 | 5.000 | 4.740 | 4.960 | 4.960 | 11,685 |
| 2025-10-07 | 4.600 | 5.100 | 4.600 | 4.960 | 4.960 | 8,475 |
| 2025-10-06 | 5.000 | 5.000 | 4.600 | 4.620 | 4.620 | 1,786 |
| 2025-10-03 | 4.520 | 4.980 | 4.520 | 4.880 | 4.880 | 5,427 |
| 2025-10-02 | 4.800 | 4.940 | 4.600 | 4.660 | 4.660 | 10,501 |
| 2025-10-01 | 5.100 | 5.100 | 4.620 | 4.960 | 4.960 | 3,039 |
| 2025-09-30 | 4.780 | 5.200 | 4.440 | 5.100 | 5.100 | 20,861 |
| 2025-09-29 | 4.400 | 4.780 | 4.400 | 4.780 | 4.780 | 16,792 |
| 2025-09-26 | 5.200 | 5.250 | 4.360 | 4.500 | 4.500 | 51,131 |
| 2025-09-25 | 5.050 | 5.250 | 4.960 | 5.050 | 5.050 | 99,460 |
| 2025-09-24 | 4.720 | 5.250 | 4.720 | 5.000 | 5.000 | 45,968 |
| 2025-09-23 | 4.680 | 4.700 | 4.120 | 4.700 | 4.700 | 21,880 |
| 2025-09-22 | 4.760 | 4.900 | 4.700 | 4.700 | 4.700 | 14,726 |
| 2025-09-19 | 4.140 | 4.660 | 4.140 | 4.660 | 4.660 | 15,527 |
| 2025-09-18 | 4.580 | 4.580 | 4.360 | 4.360 | 4.360 | 1,483 |
| 2025-09-17 | 4.200 | 4.880 | 4.120 | 4.760 | 4.760 | 7,977 |
| 2025-09-16 | 4.960 | 4.960 | 4.120 | 4.200 | 4.200 | 4,221 |
| 2025-09-15 | 4.080 | 4.640 | 4.060 | 4.520 | 4.520 | 1,977 |
| 2025-09-12 | 4.060 | 4.200 | 4.060 | 4.120 | 4.120 | 4,881 |
| 2025-09-11 | 4.060 | 4.540 | 4.060 | 4.240 | 4.240 | 11,451 |
| 2025-09-10 | 4.800 | 4.800 | 3.960 | 4.240 | 4.240 | 33,338 |
| 2025-09-09 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 19,504 |
| 2025-09-08 | 4.800 | 4.800 | 4.520 | 4.780 | 4.780 | 13,307 |
| 2025-09-05 | 4.800 | 4.900 | 4.220 | 4.880 | 4.880 | 7,931 |
| 2025-09-04 | 4.380 | 5.000 | 4.340 | 4.600 | 4.600 | 60,251 |
| 2025-09-03 | 4.380 | 4.380 | 4.360 | 4.360 | 4.360 | 1,587 |
| 2025-09-02 | 4.080 | 4.220 | 4.080 | 4.220 | 4.220 | 15,880 |
| 2025-09-01 | 3.940 | 4.200 | 3.940 | 4.080 | 4.080 | 29,528 |
| 2025-08-29 | 3.980 | 4.000 | 3.900 | 4.000 | 4.000 | 17,306 |
| 2025-08-28 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 9,179 |
| 2025-08-27 | 3.900 | 3.900 | 3.840 | 3.900 | 3.900 | 3,464 |
| 2025-08-26 | 3.800 | 3.980 | 3.800 | 3.980 | 3.980 | 18,489 |
| 2025-08-25 | 4.040 | 4.060 | 3.760 | 3.960 | 3.960 | 12,521 |
| 2025-08-22 | 4.060 | 4.180 | 4.060 | 4.100 | 4.100 | 1,230 |
| 2025-08-21 | 3.600 | 4.000 | 3.600 | 4.000 | 4.000 | 35,950 |
| 2025-08-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2025-08-19 | 3.480 | 3.840 | 3.460 | 3.460 | 3.460 | 18,093 |
| 2025-08-18 | 3.940 | 3.940 | 3.240 | 3.940 | 3.940 | 25,294 |
| 2025-08-15 | 3.560 | 3.940 | 3.560 | 3.940 | 3.940 | 10,716 |
| 2025-08-14 | 3.460 | 3.760 | 3.460 | 3.740 | 3.740 | 3,312 |
| 2025-08-13 | 3.020 | 3.760 | 3.020 | 3.740 | 3.740 | 6,956 |
| 2025-08-12 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 3,943 |
| 2025-08-11 | 3.860 | 3.860 | 3.840 | 3.860 | 3.860 | 3,368 |
| 2025-08-08 | 3.520 | 3.940 | 3.520 | 3.860 | 3.860 | 5,162 |
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.