Miris Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	31.600	31.600	25.600	26.800	26.800	445
2026-04-27	28.000	29.800	28.000	29.800	29.800	163
2026-04-24	32.800	32.800	28.000	30.200	30.200	150
2026-04-23	29.800	29.800	29.800	29.800	29.800	1
2026-04-22	28.000	29.600	28.000	29.600	29.600	512
2026-04-21	34.000	34.000	28.000	28.000	28.000	65
2026-04-20	30.400	30.400	30.400	30.400	30.400	0
2026-04-17	30.400	30.400	30.400	30.400	30.400	0
2026-04-16	27.200	30.400	27.200	30.400	30.400	12
2026-04-15	30.600	30.600	30.600	30.600	30.600	0
2026-04-14	30.800	31.200	30.600	30.600	30.600	1,903
2026-04-13	30.200	34.000	30.200	34.000	34.000	6
2026-04-10	31.200	31.200	31.200	31.200	31.200	0
2026-04-09	31.200	31.200	31.200	31.200	31.200	0
2026-04-08	34.000	34.000	31.200	31.200	31.200	131
2026-04-07	30.000	30.400	30.000	30.400	30.400	825
2026-04-02	32.000	32.000	30.910	30.910	30.910	134
2026-04-01	32.000	32.000	32.000	32.000	32.000	47
2026-03-31	37.500	37.500	37.500	37.500	37.500	0
2026-03-30	34.000	37.500	34.000	37.500	37.500	30
2026-03-27	36.000	37.740	36.000	37.500	37.500	57
2026-03-26	37.345	37.345	37.345	37.345	37.345	13
2026-03-25	32.965	37.935	32.965	37.935	37.935	70
2026-03-24	35.000	37.970	35.000	37.945	37.945	200
2026-03-23	35.000	37.870	35.000	37.870	37.870	7
2026-03-20	30.910	37.795	30.910	37.690	37.690	149
2026-03-19	31.010	31.010	31.010	31.010	31.010	1
2026-03-18	37.795	37.795	36.000	37.795	37.795	12
2026-03-17	38.195	38.195	38.195	38.195	38.195	0
2026-03-16	35.000	38.195	35.000	38.195	38.195	20
2026-03-13	38.490	38.490	36.000	38.490	38.490	210
2026-03-12	38.700	38.700	38.700	38.700	38.700	0
2026-03-11	38.955	38.955	38.700	38.700	38.700	178
2026-03-10	36.000	43.800	36.000	43.800	43.800	2
2026-03-09	36.000	36.000	36.000	36.000	36.000	1
2026-03-06	38.900	38.900	38.900	38.900	38.900	0
2026-03-05	38.900	38.900	38.900	38.900	38.900	0
2026-03-04	38.900	38.900	38.900	38.900	38.900	0
2026-03-03	38.900	38.900	38.900	38.900	38.900	0
2026-03-02	38.000	38.900	38.000	38.900	38.900	6
2026-02-27	39.795	39.795	39.795	39.795	39.795	2
2026-02-26	33.000	40.240	32.540	38.995	38.995	145
2026-02-25	31.500	40.240	31.500	38.895	38.895	214
2026-02-24	26.400	31.500	26.400	31.500	31.500	4,454
2026-02-23	30.955	30.955	30.955	30.955	30.955	0
2026-02-20	30.955	30.955	30.955	30.955	30.955	0
2026-02-19	30.985	30.985	30.955	30.955	30.955	209
2026-02-18	30.205	31.000	30.170	31.000	31.000	33
2026-02-17	32.660	32.660	27.015	30.070	30.070	110
2026-02-16	30.995	30.995	30.995	30.995	30.995	0
2026-02-13	27.500	32.995	27.500	30.995	30.995	1,469
2026-02-12	27.500	28.440	27.500	28.295	28.295	1,505
2026-02-11	25.500	29.345	25.500	28.800	28.800	5,391
2026-02-10	27.305	29.345	27.305	29.345	29.345	8
2026-02-09	27.305	29.325	27.305	29.315	29.315	118
2026-02-06	29.595	29.595	27.500	28.390	28.390	1,305
2026-02-05	27.305	31.985	27.305	31.895	31.895	43
2026-02-04	27.305	27.305	27.305	27.305	27.305	12
2026-02-03	32.310	32.310	27.305	27.305	27.305	64
2026-02-02	32.995	32.995	27.200	27.200	27.200	8

← NewerPage 3 of 5 · 249 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.