Amido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4.360 | 4.980 | 3.820 | 4.640 | 4.640 | 35,706 |
| 2025-02-11 | 3.780 | 6.500 | 3.740 | 4.380 | 4.380 | 66,626 |
| 2025-02-10 | 3.720 | 3.780 | 3.620 | 3.720 | 3.720 | 23,414 |
| 2025-02-07 | 3.500 | 3.620 | 3.500 | 3.620 | 3.620 | 27,355 |
| 2025-02-06 | 3.500 | 3.500 | 3.420 | 3.500 | 3.500 | 17,188 |
| 2025-02-05 | 3.300 | 3.460 | 3.300 | 3.420 | 3.420 | 5,984 |
| 2025-02-04 | 3.380 | 3.400 | 3.060 | 3.300 | 3.300 | 20,471 |
| 2025-02-03 | 3.300 | 3.680 | 2.760 | 3.400 | 3.400 | 10,944 |
| 2025-01-31 | 3.240 | 3.300 | 3.200 | 3.300 | 3.300 | 8,221 |
| 2025-01-30 | 3.200 | 3.220 | 2.860 | 3.200 | 3.200 | 10,480 |
| 2025-01-29 | 2.880 | 3.280 | 2.680 | 3.240 | 3.240 | 34,602 |
| 2025-01-28 | 2.500 | 2.720 | 2.500 | 2.720 | 2.720 | 31,598 |
| 2025-01-27 | 2.600 | 2.740 | 2.500 | 2.500 | 2.500 | 1,810 |
| 2025-01-24 | 2.940 | 2.940 | 2.520 | 2.580 | 2.580 | 23,456 |
| 2025-01-23 | 2.720 | 3.380 | 2.300 | 2.640 | 2.640 | 61,008 |
| 2025-01-22 | 2.500 | 2.720 | 2.120 | 2.680 | 2.680 | 89,057 |
| 2025-01-21 | 2.860 | 2.860 | 2.500 | 2.500 | 2.500 | 39,430 |
| 2025-01-20 | 3.300 | 3.340 | 2.860 | 2.920 | 2.920 | 95,394 |
| 2025-01-17 | 3.180 | 3.200 | 2.960 | 3.000 | 3.000 | 148,445 |
| 2025-01-16 | 2.400 | 3.340 | 2.360 | 2.920 | 2.920 | 273,521 |
| 2025-01-15 | 1.940 | 2.480 | 1.940 | 2.360 | 2.360 | 298,153 |
| 2025-01-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-01-13 | 1.970 | 1.970 | 1.700 | 1.700 | 1.700 | 3,400 |
| 2025-01-10 | 1.970 | 1.970 | 1.700 | 1.700 | 1.700 | 121 |
| 2025-01-09 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 55 |
| 2025-01-08 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 24,800 |
| 2025-01-07 | 2.000 | 2.000 | 1.500 | 1.610 | 1.610 | 1,445 |
| 2025-01-03 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,469 |
| 2025-01-02 | 1.720 | 1.850 | 1.720 | 1.850 | 1.850 | 1,870 |
| 2024-12-30 | 1.760 | 1.760 | 1.650 | 1.680 | 1.680 | 21,177 |
| 2024-12-27 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-12-23 | 1.900 | 1.900 | 1.710 | 1.770 | 1.770 | 10,161 |
| 2024-12-20 | 1.990 | 1.990 | 1.700 | 1.980 | 1.980 | 2,751 |
| 2024-12-19 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 50 |
| 2024-12-18 | 1.960 | 1.960 | 1.670 | 1.850 | 1.850 | 5,917 |
| 2024-12-17 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 800 |
| 2024-12-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-12-13 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 791 |
| 2024-12-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 4,509 |
| 2024-12-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-12-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,146 |
| 2024-12-09 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 411 |
| 2024-12-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,190 |
| 2024-12-05 | 1.980 | 1.980 | 1.860 | 1.880 | 1.880 | 10,081 |
| 2024-12-04 | 1.980 | 1.980 | 1.760 | 1.770 | 1.770 | 1,651 |
| 2024-12-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 250 |
| 2024-12-02 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1,005 |
| 2024-11-29 | 2.020 | 2.040 | 1.750 | 1.750 | 1.750 | 4,500 |
| 2024-11-28 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 40 |
| 2024-11-27 | 2.000 | 2.000 | 1.830 | 1.830 | 1.830 | 1,300 |
| 2024-11-26 | 1.700 | 2.140 | 1.700 | 2.140 | 2.140 | 3,336 |
| 2024-11-25 | 1.760 | 1.880 | 1.760 | 1.880 | 1.880 | 867 |
| 2024-11-22 | 2.160 | 2.160 | 1.850 | 1.850 | 1.850 | 2,675 |
| 2024-11-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-11-20 | 1.900 | 2.180 | 1.900 | 2.000 | 2.000 | 411 |
| 2024-11-19 | 1.710 | 1.900 | 1.710 | 1.900 | 1.900 | 14,692 |
| 2024-11-18 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-11-15 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 61 |
| 2024-11-14 | 1.700 | 1.900 | 1.700 | 1.900 | 1.900 | 43,019 |
| 2024-11-13 | 1.830 | 1.840 | 1.790 | 1.790 | 1.790 | 22,125 |
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.