Amido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.800 | 4.080 | 3.700 | 3.940 | 3.940 | 24,404 |
| 2025-08-06 | 3.840 | 3.980 | 3.800 | 3.980 | 3.980 | 13,253 |
| 2025-08-05 | 3.700 | 4.000 | 3.700 | 3.840 | 3.840 | 32,798 |
| 2025-08-04 | 4.020 | 4.020 | 3.800 | 3.920 | 3.920 | 14,374 |
| 2025-08-01 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 115 |
| 2025-07-31 | 3.820 | 4.040 | 3.820 | 4.000 | 4.000 | 13,807 |
| 2025-07-30 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2,293 |
| 2025-07-29 | 3.840 | 4.000 | 3.820 | 3.820 | 3.820 | 4,433 |
| 2025-07-28 | 4.020 | 4.240 | 3.820 | 3.840 | 3.840 | 31,638 |
| 2025-07-25 | 3.880 | 4.020 | 3.860 | 4.020 | 4.020 | 5,292 |
| 2025-07-24 | 4.260 | 4.260 | 3.820 | 3.820 | 3.820 | 5,690 |
| 2025-07-23 | 3.820 | 4.000 | 3.820 | 4.000 | 4.000 | 967 |
| 2025-07-22 | 3.880 | 4.400 | 3.820 | 3.940 | 3.940 | 12,197 |
| 2025-07-21 | 4.000 | 4.520 | 3.920 | 3.920 | 3.920 | 8,351 |
| 2025-07-18 | 4.140 | 4.140 | 4.080 | 4.080 | 4.080 | 4,269 |
| 2025-07-17 | 4.120 | 4.120 | 3.920 | 4.000 | 4.000 | 2,018 |
| 2025-07-16 | 4.000 | 4.120 | 3.920 | 3.940 | 3.940 | 3,408 |
| 2025-07-15 | 4.160 | 4.160 | 3.920 | 4.000 | 4.000 | 9,556 |
| 2025-07-14 | 3.960 | 4.160 | 3.960 | 4.160 | 4.160 | 35,653 |
| 2025-07-11 | 4.020 | 4.100 | 3.880 | 3.920 | 3.920 | 1,548 |
| 2025-07-10 | 4.080 | 4.080 | 3.860 | 4.020 | 4.020 | 800 |
| 2025-07-09 | 3.900 | 4.060 | 3.880 | 3.960 | 3.960 | 7,709 |
| 2025-07-08 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 136 |
| 2025-07-07 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 2,151 |
| 2025-07-04 | 4.160 | 4.160 | 3.980 | 4.060 | 4.060 | 13,378 |
| 2025-07-03 | 4.000 | 4.180 | 4.000 | 4.120 | 4.120 | 26,703 |
| 2025-07-02 | 4.160 | 4.160 | 3.920 | 4.140 | 4.140 | 843 |
| 2025-07-01 | 4.020 | 4.220 | 4.020 | 4.200 | 4.200 | 4,014 |
| 2025-06-30 | 4.240 | 4.240 | 4.020 | 4.020 | 4.020 | 10,733 |
| 2025-06-27 | 4.040 | 4.260 | 4.040 | 4.260 | 4.260 | 1,072 |
| 2025-06-26 | 4.020 | 4.280 | 4.020 | 4.100 | 4.100 | 5,778 |
| 2025-06-25 | 4.120 | 4.120 | 4.040 | 4.100 | 4.100 | 6,495 |
| 2025-06-24 | 3.900 | 4.280 | 3.900 | 4.260 | 4.260 | 8,042 |
| 2025-06-23 | 4.100 | 4.260 | 3.900 | 4.100 | 4.100 | 3,798 |
| 2025-06-19 | 4.240 | 4.260 | 4.060 | 4.100 | 4.100 | 9,814 |
| 2025-06-18 | 4.120 | 4.360 | 4.100 | 4.100 | 4.100 | 8,473 |
| 2025-06-17 | 4.100 | 4.100 | 3.880 | 4.080 | 4.080 | 17,220 |
| 2025-06-16 | 4.100 | 4.360 | 4.100 | 4.100 | 4.100 | 16,863 |
| 2025-06-13 | 4.080 | 4.360 | 4.080 | 4.360 | 4.360 | 2,964 |
| 2025-06-12 | 4.120 | 4.340 | 4.120 | 4.340 | 4.340 | 12,255 |
| 2025-06-11 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 7,373 |
| 2025-06-10 | 4.200 | 4.580 | 4.200 | 4.220 | 4.220 | 14,930 |
| 2025-06-09 | 3.840 | 4.160 | 3.840 | 4.000 | 4.000 | 21,918 |
| 2025-06-05 | 3.860 | 4.440 | 3.840 | 3.840 | 3.840 | 1,644 |
| 2025-06-04 | 3.860 | 4.480 | 3.860 | 4.280 | 4.280 | 32,479 |
| 2025-06-03 | 3.820 | 4.100 | 3.820 | 4.100 | 4.100 | 325 |
| 2025-06-02 | 4.200 | 4.200 | 3.820 | 4.100 | 4.100 | 3,706 |
| 2025-05-30 | 4.100 | 4.100 | 4.080 | 4.100 | 4.100 | 6,545 |
| 2025-05-28 | 3.820 | 4.000 | 3.820 | 4.000 | 4.000 | 22,406 |
| 2025-05-27 | 3.800 | 3.800 | 3.640 | 3.800 | 3.800 | 3,972 |
| 2025-05-26 | 3.840 | 4.100 | 3.840 | 3.840 | 3.840 | 1,888 |
| 2025-05-23 | 3.980 | 4.080 | 3.880 | 3.960 | 3.960 | 5,662 |
| 2025-05-22 | 3.620 | 4.000 | 3.620 | 3.980 | 3.980 | 3,419 |
| 2025-05-21 | 4.080 | 4.080 | 3.720 | 3.720 | 3.720 | 1,621 |
| 2025-05-20 | 3.780 | 3.800 | 3.600 | 3.700 | 3.700 | 25,023 |
| 2025-05-19 | 3.980 | 3.980 | 3.740 | 3.900 | 3.900 | 6,242 |
| 2025-05-16 | 3.920 | 3.920 | 3.740 | 3.740 | 3.740 | 540 |
| 2025-05-15 | 3.960 | 3.960 | 3.740 | 3.760 | 3.760 | 3,759 |
| 2025-05-14 | 4.000 | 4.000 | 3.740 | 3.960 | 3.960 | 14,750 |
| 2025-05-13 | 3.620 | 4.000 | 3.620 | 4.000 | 4.000 | 27 |
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.