Miris Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.253	0.277	0.253	0.274	136.80	313
2023-09-05	0.240	0.251	0.240	0.251	125.24	33
2023-09-04	0.254	0.276	0.254	0.276	138.18	0
2023-09-01	0.251	0.277	0.251	0.277	138.64	114
2023-08-31	0.246	0.274	0.246	0.274	136.80	99
2023-08-30	0.300	0.300	0.300	0.300	150.20	0
2023-08-29	0.300	0.300	0.300	0.300	150.20	0
2023-08-28	0.233	0.316	0.233	0.300	150.20	44
2023-08-25	0.276	0.346	0.263	0.277	138.64	278
2023-08-24	0.236	0.307	0.236	0.302	151.12	48
2023-08-23	0.283	0.283	0.277	0.277	138.64	15
2023-08-22	0.283	0.283	0.283	0.283	141.42	1
2023-08-21	0.278	0.309	0.278	0.283	141.42	66
2023-08-18	0.308	0.308	0.278	0.278	139.11	72
2023-08-17	0.309	0.309	0.265	0.308	153.89	11
2023-08-16	0.282	0.338	0.282	0.282	140.95	136
2023-08-15	0.328	0.336	0.319	0.319	159.44	31
2023-08-14	0.262	0.332	0.262	0.332	165.91	17
2023-08-11	0.300	0.324	0.300	0.324	161.75	99
2023-08-10	0.333	0.333	0.286	0.288	143.73	42
2023-08-09	0.259	0.259	0.259	0.259	129.40	4
2023-08-08	0.300	0.300	0.300	0.300	150.20	135
2023-08-07	0.296	0.310	0.296	0.310	154.82	82
2023-08-04	0.309	0.309	0.309	0.309	154.36	0
2023-08-03	0.324	0.324	0.309	0.309	154.36	33
2023-08-02	0.278	0.278	0.278	0.278	139.11	3
2023-08-01	0.263	0.319	0.263	0.280	140.03	231
2023-07-31	0.263	0.300	0.259	0.287	143.27	198
2023-07-28	0.263	0.263	0.263	0.263	131.71	0
2023-07-27	0.269	0.331	0.240	0.254	127.09	396
2023-07-26	0.277	0.277	0.269	0.269	134.48	195
2023-07-25	0.321	0.322	0.277	0.321	160.37	13
2023-07-24	0.331	0.349	0.277	0.287	143.27	369
2023-07-21	0.285	0.331	0.285	0.331	165.45	46
2023-07-20	0.300	0.330	0.300	0.330	164.99	47
2023-07-19	0.286	0.310	0.286	0.310	154.82	375
2023-07-18	0.288	0.300	0.288	0.300	149.74	651
2023-07-17	0.294	0.321	0.288	0.316	158.05	189
2023-07-14	0.322	0.322	0.322	0.322	160.83	72
2023-07-13	0.327	0.327	0.296	0.296	147.89	49
2023-07-12	0.300	0.300	0.299	0.300	149.74	22
2023-07-11	0.334	0.334	0.283	0.300	150.20	19
2023-07-10	0.337	0.337	0.337	0.337	168.68	0
2023-07-07	0.337	0.337	0.337	0.337	168.68	0
2023-07-06	0.277	0.340	0.277	0.337	168.68	10
2023-07-05	0.300	0.300	0.300	0.300	150.20	2
2023-07-04	0.287	0.357	0.287	0.356	177.93	5
2023-07-03	0.287	0.300	0.287	0.300	150.20	100
2023-06-30	0.320	0.320	0.288	0.318	158.98	102
2023-06-29	0.311	0.354	0.278	0.323	161.29	101
2023-06-28	0.305	0.327	0.297	0.298	148.81	164
2023-06-27	0.251	0.323	0.251	0.317	158.52	60
2023-06-26	0.334	0.334	0.334	0.334	166.84	0
2023-06-22	0.334	0.334	0.334	0.334	166.84	14
2023-06-21	0.324	0.367	0.297	0.337	168.68	44
2023-06-20	0.339	0.339	0.339	0.339	169.61	0
2023-06-19	0.307	0.359	0.307	0.359	179.31	78
2023-06-16	0.312	0.395	0.312	0.368	183.93	107
2023-06-15	0.314	0.314	0.314	0.314	157.13	28
2023-06-14	0.288	0.314	0.288	0.314	157.13	7

← NewerPage 14 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.