Amido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 5.040 | 5.140 | 5.020 | 5.140 | 5.140 | 2,777 |
| 2022-06-30 | 5.600 | 5.600 | 5.300 | 5.300 | 5.300 | 7,700 |
| 2022-06-29 | 5.600 | 5.600 | 5.200 | 5.560 | 5.560 | 2,513 |
| 2022-06-28 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 470 |
| 2022-06-27 | 5.140 | 5.880 | 5.140 | 5.600 | 5.600 | 4,125 |
| 2022-06-23 | 5.160 | 5.160 | 5.120 | 5.140 | 5.140 | 2,171 |
| 2022-06-22 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1,200 |
| 2022-06-21 | 5.120 | 5.160 | 5.120 | 5.160 | 5.160 | 1,474 |
| 2022-06-20 | 5.060 | 5.200 | 5.060 | 5.120 | 5.120 | 7,191 |
| 2022-06-17 | 5.020 | 5.500 | 5.020 | 5.040 | 5.040 | 8,219 |
| 2022-06-16 | 5.140 | 5.260 | 5.020 | 5.040 | 5.040 | 18,748 |
| 2022-06-15 | 5.300 | 6.000 | 5.300 | 5.400 | 5.400 | 7,394 |
| 2022-06-14 | 5.040 | 5.440 | 5.040 | 5.300 | 5.300 | 6,095 |
| 2022-06-13 | 5.660 | 5.660 | 5.320 | 5.320 | 5.320 | 160 |
| 2022-06-10 | 5.620 | 5.900 | 5.600 | 5.600 | 5.600 | 5,250 |
| 2022-06-09 | 5.620 | 5.620 | 5.600 | 5.600 | 5.600 | 1,954 |
| 2022-06-08 | 5.700 | 5.720 | 5.560 | 5.560 | 5.560 | 3,358 |
| 2022-06-07 | 5.560 | 6.140 | 5.560 | 5.700 | 5.700 | 8,225 |
| 2022-06-03 | 5.880 | 5.900 | 5.480 | 5.900 | 5.900 | 832 |
| 2022-06-02 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 4,620 |
| 2022-06-01 | 5.960 | 5.960 | 5.580 | 5.580 | 5.580 | 1,557 |
| 2022-05-31 | 5.660 | 6.160 | 5.420 | 5.560 | 5.560 | 14,756 |
| 2022-05-30 | 5.920 | 5.920 | 5.220 | 5.600 | 5.600 | 17,335 |
| 2022-05-27 | 6.000 | 6.140 | 6.000 | 6.000 | 6.000 | 760 |
| 2022-05-25 | 6.000 | 6.500 | 5.980 | 6.160 | 6.160 | 6,870 |
| 2022-05-24 | 7.100 | 7.100 | 6.060 | 6.900 | 6.900 | 3,490 |
| 2022-05-23 | 5.900 | 6.040 | 5.900 | 5.940 | 5.940 | 1,700 |
| 2022-05-20 | 5.940 | 6.200 | 5.940 | 6.060 | 6.060 | 14,825 |
| 2022-05-19 | 5.800 | 7.000 | 5.800 | 6.380 | 6.380 | 2,544 |
| 2022-05-18 | 6.560 | 6.560 | 5.920 | 6.400 | 6.400 | 1,182 |
| 2022-05-17 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 335 |
| 2022-05-16 | 5.600 | 6.680 | 5.600 | 6.560 | 6.560 | 5,218 |
| 2022-05-13 | 5.420 | 6.000 | 5.420 | 5.600 | 5.600 | 2,173 |
| 2022-05-12 | 5.920 | 5.980 | 5.000 | 5.500 | 5.500 | 22,282 |
| 2022-05-11 | 6.100 | 6.100 | 5.520 | 5.560 | 5.560 | 1,351 |
| 2022-05-10 | 6.000 | 6.480 | 6.000 | 6.100 | 6.100 | 16,269 |
| 2022-05-09 | 6.620 | 6.620 | 5.400 | 6.080 | 6.080 | 3,698 |
| 2022-05-06 | 6.520 | 6.620 | 6.500 | 6.620 | 6.620 | 7,860 |
| 2022-05-05 | 6.700 | 6.860 | 6.540 | 6.620 | 6.620 | 2,233 |
| 2022-05-04 | 7.020 | 7.200 | 6.620 | 6.620 | 6.620 | 10,244 |
| 2022-05-03 | 7.180 | 7.280 | 6.560 | 6.960 | 6.960 | 7,640 |
| 2022-05-02 | 6.380 | 6.820 | 6.380 | 6.600 | 6.600 | 1,979 |
| 2022-04-29 | 6.880 | 6.880 | 6.360 | 6.860 | 6.860 | 850 |
| 2022-04-28 | 6.900 | 6.900 | 6.300 | 6.860 | 6.860 | 685 |
| 2022-04-27 | 6.220 | 6.900 | 6.220 | 6.900 | 6.900 | 1,626 |
| 2022-04-26 | 6.660 | 6.920 | 6.660 | 6.860 | 6.860 | 449 |
| 2022-04-25 | 7.480 | 7.480 | 6.640 | 6.660 | 6.660 | 6,935 |
| 2022-04-22 | 6.720 | 6.980 | 6.420 | 6.880 | 6.880 | 2,179 |
| 2022-04-21 | 6.320 | 7.200 | 6.320 | 7.200 | 7.200 | 2,330 |
| 2022-04-20 | 6.100 | 6.720 | 6.080 | 6.720 | 6.720 | 3,904 |
| 2022-04-19 | 5.920 | 6.360 | 5.920 | 6.020 | 6.020 | 16,044 |
| 2022-04-14 | 6.700 | 6.700 | 6.380 | 6.540 | 6.540 | 2,962 |
| 2022-04-13 | 6.380 | 6.840 | 6.340 | 6.840 | 6.840 | 5,176 |
| 2022-04-12 | 6.980 | 6.980 | 6.100 | 6.580 | 6.580 | 31,601 |
| 2022-04-11 | 6.800 | 7.000 | 6.700 | 6.700 | 6.700 | 2,578 |
| 2022-04-08 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 2,915 |
| 2022-04-07 | 7.280 | 7.280 | 6.520 | 6.520 | 6.520 | 3,512 |
| 2022-04-06 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 749 |
| 2022-04-05 | 7.300 | 7.300 | 7.200 | 7.260 | 7.260 | 3,652 |
| 2022-04-04 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 275 |
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.