Miris Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.302	0.378	0.302	0.306	152.97	570
2023-06-12	0.287	0.300	0.287	0.300	150.20	63
2023-06-09	0.300	0.300	0.300	0.300	150.20	0
2023-06-08	0.288	0.393	0.288	0.323	161.29	389
2023-06-07	0.324	0.324	0.287	0.287	143.27	6
2023-06-05	0.344	0.344	0.344	0.344	171.92	0
2023-06-02	0.347	0.347	0.293	0.344	171.92	140
2023-06-01	0.555	0.555	0.280	0.370	184.86	246
2023-05-31	0.277	0.322	0.259	0.322	160.83	101
2023-05-30	0.314	0.366	0.277	0.277	138.64	157
2023-05-29	0.276	0.367	0.276	0.314	157.13	367
2023-05-26	0.208	0.251	0.208	0.251	125.24	266
2023-05-25	0.222	0.250	0.222	0.249	124.32	407
2023-05-24	0.236	0.236	0.220	0.222	110.92	508
2023-05-23	0.212	0.213	0.208	0.208	103.98	114
2023-05-22	0.195	0.221	0.185	0.212	105.83	653
2023-05-19	0.239	0.250	0.194	0.250	124.78	306
2023-05-17	0.251	0.251	0.186	0.240	120.16	317
2023-05-16	0.233	0.245	0.208	0.240	120.16	1,760
2023-05-15	0.273	0.277	0.254	0.277	138.64	188
2023-05-12	0.309	0.322	0.270	0.277	138.64	189
2023-05-11	0.337	0.337	0.277	0.300	150.20	812
2023-05-10	0.375	0.375	0.292	0.330	164.99	2,945
2023-05-09	0.462	0.497	0.370	0.481	240.32	286
2023-05-08	0.490	0.490	0.462	0.462	231.07	166
2023-05-05	0.490	0.490	0.490	0.490	244.94	2
2023-05-04	0.483	0.490	0.483	0.490	244.94	1
2023-05-03	0.529	0.532	0.485	0.532	265.73	25
2023-05-02	0.474	0.515	0.474	0.485	242.63	109
2023-04-28	0.501	0.501	0.471	0.474	236.85	76
2023-04-27	0.488	0.501	0.476	0.501	250.71	45
2023-04-26	0.476	0.476	0.476	0.476	238.01	0
2023-04-25	0.501	0.506	0.476	0.476	238.01	33
2023-04-24	0.518	0.518	0.485	0.488	243.78	93
2023-04-21	0.536	0.536	0.474	0.518	258.80	26
2023-04-20	0.469	0.536	0.469	0.536	268.05	1
2023-04-19	0.483	0.513	0.483	0.499	249.56	44
2023-04-18	0.532	0.543	0.467	0.467	233.38	83
2023-04-17	0.552	0.552	0.552	0.552	276.13	3
2023-04-14	0.552	0.552	0.508	0.508	254.18	2
2023-04-13	0.499	0.552	0.467	0.552	276.13	186
2023-04-12	0.490	0.499	0.490	0.499	249.56	43
2023-04-11	0.518	0.518	0.513	0.513	256.49	6
2023-04-06	0.515	0.518	0.513	0.513	256.49	30
2023-04-05	0.508	0.522	0.488	0.488	243.78	64
2023-04-04	0.534	0.534	0.485	0.527	263.42	71
2023-04-03	0.499	0.538	0.490	0.534	266.89	103
2023-03-31	0.488	0.543	0.488	0.536	268.05	132
2023-03-30	0.548	0.548	0.543	0.543	271.51	4
2023-03-29	0.525	0.525	0.485	0.485	242.63	9
2023-03-28	0.488	0.488	0.488	0.488	243.78	8
2023-03-27	0.532	0.532	0.499	0.525	262.27	50
2023-03-24	0.529	0.529	0.499	0.499	249.56	3
2023-03-23	0.529	0.529	0.529	0.529	264.58	0
2023-03-22	0.511	0.511	0.511	0.511	255.34	0
2023-03-21	0.534	0.534	0.534	0.534	266.89	0
2023-03-20	0.499	0.534	0.499	0.534	266.89	45
2023-03-17	0.515	0.518	0.508	0.518	258.80	90
2023-03-16	0.476	0.483	0.462	0.481	240.32	479
2023-03-15	0.594	0.594	0.476	0.534	266.89	36

← NewerPage 15 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.