Miris Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.283	0.342	0.283	0.284	141.88	58
2023-11-28	0.361	0.361	0.260	0.346	172.84	66
2023-11-27	0.340	0.361	0.304	0.361	180.70	41
2023-11-24	0.296	0.391	0.296	0.329	164.52	133
2023-11-23	0.324	0.341	0.258	0.340	170.07	80
2023-11-22	0.324	0.349	0.324	0.346	172.84	20
2023-11-21	0.339	0.384	0.332	0.332	165.91	65
2023-11-20	0.411	0.462	0.339	0.377	188.56	106
2023-11-17	0.483	0.485	0.335	0.411	205.66	85
2023-11-16	0.354	0.388	0.315	0.335	167.30	172
2023-11-15	0.328	0.351	0.324	0.324	162.21	84
2023-11-14	0.369	0.369	0.369	0.369	184.40	18
2023-11-13	0.341	0.369	0.322	0.369	184.40	221
2023-11-10	0.324	0.342	0.324	0.342	170.99	9
2023-11-09	0.342	0.342	0.342	0.342	170.99	4
2023-11-08	0.340	0.340	0.305	0.336	167.76	17
2023-11-07	0.305	0.346	0.305	0.346	172.84	70
2023-11-06	0.300	0.346	0.300	0.346	172.84	64
2023-11-03	0.291	0.336	0.291	0.336	167.76	0
2023-11-02	0.332	0.332	0.332	0.332	165.91	0
2023-11-01	0.278	0.359	0.278	0.346	172.84	17
2023-10-31	0.305	0.305	0.305	0.305	152.51	72
2023-10-30	0.305	0.397	0.301	0.301	150.66	43
2023-10-27	0.351	0.351	0.314	0.314	157.13	26
2023-10-26	0.312	0.355	0.310	0.355	177.46	289
2023-10-25	0.319	0.462	0.277	0.361	180.70	428
2023-10-24	0.320	0.320	0.320	0.320	159.90	1
2023-10-23	0.256	0.288	0.251	0.284	141.88	188
2023-10-20	0.325	0.325	0.260	0.291	145.58	23
2023-10-19	0.285	0.286	0.246	0.246	122.93	91
2023-10-18	0.254	0.325	0.254	0.268	134.02	126
2023-10-17	0.233	0.254	0.233	0.254	127.09	6
2023-10-16	0.254	0.254	0.254	0.254	127.09	4
2023-10-13	0.254	0.275	0.188	0.254	127.09	476
2023-10-12	0.255	0.281	0.237	0.254	127.09	88
2023-10-11	0.279	0.279	0.279	0.279	139.57	0
2023-10-10	0.257	0.279	0.257	0.279	139.57	20
2023-10-09	0.251	0.296	0.251	0.284	141.88	497
2023-10-06	0.299	0.299	0.259	0.298	148.81	323
2023-10-05	0.312	0.312	0.250	0.300	150.20	415
2023-10-04	0.287	0.287	0.232	0.262	130.79	703
2023-10-03	0.294	0.294	0.256	0.267	133.56	566
2023-10-02	0.388	0.388	0.260	0.294	146.96	1,705
2023-09-29	0.241	0.485	0.241	0.347	173.31	3,087
2023-09-28	0.263	0.268	0.260	0.260	129.86	448
2023-09-27	0.255	0.255	0.255	0.255	127.55	0
2023-09-26	0.232	0.245	0.227	0.245	122.47	261
2023-09-25	0.296	0.296	0.232	0.275	137.72	202
2023-09-22	0.242	0.294	0.231	0.282	140.95	72
2023-09-21	0.319	0.319	0.240	0.240	120.16	406
2023-09-20	0.271	0.271	0.232	0.232	116.00	31
2023-09-19	0.255	0.255	0.255	0.255	127.55	1
2023-09-18	0.298	0.298	0.255	0.255	127.55	6
2023-09-15	0.254	0.255	0.254	0.255	127.55	46
2023-09-14	0.236	0.256	0.236	0.253	126.63	142
2023-09-13	0.238	0.238	0.237	0.237	118.31	96
2023-09-12	0.250	0.250	0.250	0.250	124.78	59
2023-09-11	0.246	0.250	0.246	0.250	124.78	66
2023-09-08	0.245	0.259	0.245	0.245	122.47	15
2023-09-07	0.276	0.276	0.275	0.275	137.72	19

← NewerPage 13 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.