Miris Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.287	0.300	0.272	0.272	135.87	203
2024-02-23	0.300	0.308	0.300	0.308	153.89	67
2024-02-22	0.296	0.296	0.276	0.282	140.95	16
2024-02-21	0.296	0.299	0.275	0.299	149.27	34
2024-02-20	0.290	0.298	0.290	0.296	147.89	54
2024-02-19	0.247	0.260	0.246	0.260	129.86	385
2024-02-16	0.277	0.277	0.266	0.266	133.10	110
2024-02-15	0.267	0.267	0.267	0.267	133.56	10
2024-02-14	0.272	0.300	0.268	0.277	138.64	43
2024-02-13	0.268	0.308	0.268	0.305	152.51	152
2024-02-12	0.267	0.267	0.267	0.267	133.56	0
2024-02-09	0.275	0.277	0.275	0.277	138.64	2
2024-02-08	0.276	0.276	0.275	0.275	137.72	44
2024-02-07	0.273	0.317	0.273	0.275	137.72	116
2024-02-06	0.313	0.313	0.276	0.310	154.82	40
2024-02-05	0.268	0.312	0.268	0.299	149.27	105
2024-02-02	0.318	0.332	0.262	0.315	157.59	169
2024-02-01	0.347	0.347	0.347	0.347	173.31	5
2024-01-31	0.293	0.311	0.292	0.311	155.28	80
2024-01-30	0.273	0.333	0.273	0.317	158.52	334
2024-01-29	0.273	0.300	0.268	0.274	136.80	609
2024-01-26	0.324	0.324	0.259	0.269	134.48	436
2024-01-25	0.345	0.346	0.300	0.342	170.99	188
2024-01-24	0.397	0.397	0.317	0.360	179.78	121
2024-01-23	0.399	0.399	0.399	0.399	199.65	2
2024-01-22	0.348	0.349	0.348	0.348	173.77	10
2024-01-19	0.306	0.355	0.306	0.348	173.77	17
2024-01-18	0.324	0.363	0.324	0.363	181.62	12
2024-01-17	0.416	0.416	0.339	0.339	169.61	89
2024-01-16	0.338	0.376	0.338	0.368	183.93	93
2024-01-15	0.347	0.434	0.333	0.379	189.48	157
2024-01-12	0.328	0.438	0.328	0.438	219.06	114
2024-01-11	0.308	0.333	0.301	0.301	150.66	133
2024-01-10	0.324	0.324	0.310	0.310	154.82	51
2024-01-09	0.305	0.306	0.305	0.306	152.97	54
2024-01-08	0.321	0.324	0.302	0.305	152.51	36
2024-01-05	0.321	0.321	0.321	0.321	160.37	0
2024-01-04	0.314	0.314	0.314	0.314	157.13	0
2024-01-03	0.314	0.314	0.314	0.314	157.13	2
2024-01-02	0.279	0.318	0.279	0.316	158.05	9
2023-12-29	0.304	0.356	0.304	0.319	159.44	148
2023-12-28	0.295	0.321	0.295	0.321	160.37	69
2023-12-27	0.324	0.324	0.294	0.324	161.75	19
2023-12-22	0.349	0.355	0.324	0.324	162.21	26
2023-12-21	0.315	0.355	0.315	0.350	175.15	21
2023-12-20	0.314	0.365	0.314	0.356	177.93	16
2023-12-19	0.365	0.438	0.308	0.312	156.21	182
2023-12-18	0.330	0.365	0.330	0.365	182.55	89
2023-12-15	0.302	0.330	0.302	0.330	164.99	34
2023-12-14	0.285	0.332	0.285	0.332	165.91	23
2023-12-13	0.324	0.342	0.324	0.342	170.99	7
2023-12-12	0.312	0.346	0.311	0.346	172.84	144
2023-12-11	0.324	0.324	0.280	0.314	157.13	63
2023-12-08	0.273	0.324	0.273	0.324	161.75	333
2023-12-07	0.291	0.291	0.270	0.270	134.95	8
2023-12-06	0.319	0.319	0.269	0.291	145.58	16
2023-12-05	0.320	0.320	0.278	0.319	159.44	54
2023-12-04	0.251	0.323	0.251	0.323	161.29	443
2023-12-01	0.254	0.291	0.254	0.291	145.58	31
2023-11-30	0.287	0.287	0.287	0.287	143.27	3

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.