Miris Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.478	0.481	0.462	0.481	240.32	32
2022-09-22	0.471	0.508	0.454	0.478	239.16	187
2022-09-21	0.481	0.481	0.452	0.471	235.69	580
2022-09-20	0.478	0.504	0.462	0.481	240.32	103
2022-09-19	0.478	0.508	0.471	0.504	251.87	259
2022-09-16	0.534	0.534	0.490	0.504	251.87	62
2022-09-15	0.506	0.534	0.506	0.534	266.89	115
2022-09-14	0.555	0.555	0.397	0.536	268.05	114
2022-09-13	0.518	0.578	0.508	0.555	277.29	268
2022-09-12	0.527	0.543	0.495	0.518	258.80	384
2022-09-09	0.550	0.550	0.548	0.548	273.82	19
2022-09-08	0.550	0.550	0.520	0.543	271.51	113
2022-09-07	0.548	0.550	0.518	0.550	274.98	171
2022-09-06	0.545	0.550	0.532	0.548	273.82	89
2022-09-05	0.564	0.564	0.543	0.545	272.67	312
2022-09-02	0.575	0.580	0.534	0.564	281.91	817
2022-09-01	0.599	0.599	0.536	0.575	287.69	556
2022-08-31	0.693	0.737	0.594	0.599	299.24	2,218
2022-08-30	0.559	0.776	0.559	0.642	321.19	4,629
2022-08-29	0.525	0.536	0.506	0.536	268.05	130
2022-08-26	0.529	0.559	0.525	0.525	262.27	227
2022-08-25	0.481	0.529	0.481	0.529	264.58	122
2022-08-24	0.481	0.481	0.481	0.481	240.32	10
2022-08-23	0.478	0.499	0.478	0.499	249.56	12
2022-08-22	0.481	0.504	0.481	0.504	251.87	9
2022-08-19	0.485	0.513	0.476	0.504	251.87	214
2022-08-18	0.499	0.504	0.499	0.499	249.56	35
2022-08-17	0.495	0.504	0.485	0.485	242.63	96
2022-08-16	0.504	0.504	0.504	0.504	251.87	2
2022-08-15	0.513	0.513	0.497	0.504	251.87	106
2022-08-12	0.515	0.515	0.513	0.513	256.49	3
2022-08-11	0.518	0.527	0.508	0.522	261.11	224
2022-08-10	0.478	0.518	0.478	0.518	258.80	87
2022-08-09	0.499	0.508	0.478	0.478	239.16	257
2022-08-08	0.527	0.555	0.499	0.504	251.87	372
2022-08-05	0.497	0.527	0.497	0.522	261.11	381
2022-08-04	0.501	0.525	0.497	0.525	262.27	145
2022-08-03	0.504	0.527	0.501	0.522	261.11	115
2022-08-02	0.543	0.543	0.508	0.527	263.42	210
2022-08-01	0.578	0.578	0.543	0.543	271.51	152
2022-07-29	0.532	0.622	0.532	0.578	288.84	108
2022-07-28	0.515	0.555	0.515	0.518	258.80	175
2022-07-27	0.490	0.555	0.488	0.555	277.29	370
2022-07-26	0.499	0.499	0.469	0.488	243.78	184
2022-07-25	0.518	0.518	0.490	0.497	248.40	69
2022-07-22	0.476	0.520	0.476	0.520	259.96	61
2022-07-21	0.518	0.518	0.481	0.481	240.32	38
2022-07-20	0.508	0.508	0.467	0.504	251.87	362
2022-07-19	0.492	0.508	0.483	0.508	254.18	190
2022-07-18	0.536	0.536	0.485	0.485	242.63	263
2022-07-15	0.532	0.532	0.532	0.532	265.73	10
2022-07-14	0.536	0.536	0.536	0.536	268.05	0
2022-07-13	0.532	0.536	0.532	0.532	265.73	142
2022-07-12	0.552	0.601	0.506	0.564	281.91	662
2022-07-11	0.564	0.564	0.532	0.564	281.91	13
2022-07-08	0.536	0.536	0.532	0.532	265.73	33
2022-07-07	0.522	0.534	0.520	0.534	266.89	34
2022-07-06	0.506	0.536	0.506	0.508	254.18	351
2022-07-05	0.536	0.536	0.508	0.508	254.18	65
2022-07-04	0.532	0.536	0.508	0.536	268.05	146

← NewerPage 18 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.