Amido AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 9.380 | 9.500 | 9.180 | 9.260 | 9.260 | 17,900 |
| 2022-01-05 | 9.240 | 9.680 | 9.240 | 9.660 | 9.660 | 2,187 |
| 2022-01-04 | 9.960 | 10.150 | 9.340 | 9.740 | 9.740 | 17,854 |
| 2022-01-03 | 9.700 | 9.960 | 9.400 | 9.960 | 9.960 | 41,548 |
| 2021-12-30 | 9.760 | 9.980 | 9.300 | 9.800 | 9.800 | 32,704 |
| 2021-12-29 | 10.250 | 10.250 | 9.440 | 9.760 | 9.760 | 16,070 |
| 2021-12-28 | 10.000 | 10.250 | 9.220 | 10.250 | 10.250 | 34,321 |
| 2021-12-27 | 9.600 | 10.000 | 9.600 | 10.000 | 10.000 | 13,460 |
| 2021-12-23 | 9.600 | 9.880 | 9.540 | 9.880 | 9.880 | 13,201 |
| 2021-12-22 | 9.040 | 9.760 | 9.040 | 9.500 | 9.500 | 20,079 |
| 2021-12-21 | 8.800 | 9.580 | 8.480 | 9.040 | 9.040 | 78,556 |
| 2021-12-20 | 9.600 | 9.600 | 8.520 | 8.840 | 8.840 | 62,988 |
| 2021-12-17 | 8.900 | 9.600 | 8.560 | 9.600 | 9.600 | 41,752 |
| 2021-12-16 | 9.480 | 9.600 | 9.100 | 9.100 | 9.100 | 26,411 |
| 2021-12-15 | 9.780 | 9.880 | 9.500 | 9.500 | 9.500 | 8,980 |
| 2021-12-14 | 10.000 | 10.050 | 9.680 | 9.780 | 9.780 | 17,773 |
| 2021-12-13 | 10.000 | 10.850 | 10.000 | 10.150 | 10.150 | 53,866 |
| 2021-12-10 | 11.300 | 11.300 | 9.820 | 9.940 | 9.940 | 52,309 |
| 2021-12-09 | 11.450 | 11.500 | 10.850 | 11.050 | 11.050 | 18,446 |
| 2021-12-08 | 10.900 | 11.400 | 10.900 | 11.300 | 11.300 | 36,694 |
| 2021-12-07 | 10.150 | 11.000 | 9.220 | 10.900 | 10.900 | 219,531 |
| 2021-12-06 | 11.150 | 11.150 | 9.800 | 10.150 | 10.150 | 87,782 |
| 2021-12-03 | 11.300 | 11.500 | 10.650 | 11.150 | 11.150 | 88,766 |
| 2021-12-02 | 11.900 | 12.000 | 11.250 | 11.550 | 11.550 | 239,161 |
| 2021-12-01 | 13.700 | 14.550 | 13.700 | 13.950 | 13.950 | 13,371 |
| 2021-11-30 | 14.050 | 14.100 | 13.650 | 13.700 | 13.700 | 10,201 |
| 2021-11-29 | 14.000 | 14.200 | 13.600 | 14.000 | 14.000 | 20,404 |
| 2021-11-26 | 14.750 | 14.750 | 12.800 | 13.900 | 13.900 | 25,193 |
| 2021-11-25 | 13.850 | 15.000 | 13.850 | 14.750 | 14.750 | 46,710 |
| 2021-11-24 | 15.000 | 15.000 | 11.750 | 13.850 | 13.850 | 104,931 |
| 2021-11-23 | 13.450 | 15.000 | 12.550 | 14.900 | 14.900 | 87,756 |
| 2021-11-22 | 12.200 | 13.950 | 12.200 | 13.350 | 13.350 | 72,270 |
| 2021-11-19 | 12.300 | 12.600 | 11.550 | 12.000 | 12.000 | 13,966 |
| 2021-11-18 | 12.250 | 12.600 | 12.000 | 12.300 | 12.300 | 18,173 |
| 2021-11-17 | 11.300 | 14.450 | 11.300 | 12.600 | 12.600 | 46,447 |
| 2021-11-16 | 10.850 | 11.200 | 10.850 | 11.150 | 11.150 | 17,010 |
| 2021-11-15 | 11.300 | 11.550 | 10.700 | 11.300 | 11.300 | 26,996 |
| 2021-11-12 | 11.100 | 11.700 | 11.100 | 11.650 | 11.650 | 19,838 |
| 2021-11-11 | 10.350 | 11.600 | 10.350 | 11.200 | 11.200 | 23,920 |
| 2021-11-10 | 10.200 | 10.850 | 10.100 | 10.350 | 10.350 | 13,437 |
| 2021-11-09 | 10.400 | 10.450 | 10.000 | 10.200 | 10.200 | 9,408 |
| 2021-11-08 | 11.450 | 11.450 | 10.150 | 10.400 | 10.400 | 17,155 |
| 2021-11-05 | 9.820 | 12.250 | 9.820 | 11.450 | 11.450 | 63,830 |
| 2021-11-04 | 9.300 | 9.800 | 9.200 | 9.600 | 9.600 | 10,954 |
| 2021-11-03 | 9.600 | 10.000 | 9.040 | 9.720 | 9.720 | 15,125 |
| 2021-11-02 | 9.640 | 9.640 | 9.220 | 9.440 | 9.440 | 6,593 |
| 2021-11-01 | 9.000 | 9.700 | 9.000 | 9.200 | 9.200 | 15,107 |
| 2021-10-29 | 8.660 | 9.000 | 8.400 | 9.000 | 9.000 | 10,301 |
| 2021-10-28 | 8.760 | 8.800 | 8.740 | 8.780 | 8.780 | 6,152 |
| 2021-10-27 | 8.600 | 9.060 | 8.440 | 8.820 | 8.820 | 14,989 |
| 2021-10-26 | 8.500 | 9.120 | 8.500 | 8.600 | 8.600 | 4,210 |
| 2021-10-25 | 8.580 | 8.620 | 8.340 | 8.500 | 8.500 | 3,772 |
| 2021-10-22 | 8.480 | 8.560 | 8.420 | 8.560 | 8.560 | 1,826 |
← NewerPage 21 of 21 · 1,253 trading days
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.