Miris Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	28.110	28.110	27.000	28.010	28.010	1,256
2026-01-29	28.340	28.340	28.340	28.340	28.340	5
2026-01-28	27.500	27.500	27.000	27.000	27.000	1,154
2026-01-27	28.000	28.290	28.000	28.290	28.290	398
2026-01-26	28.140	30.230	28.140	28.860	28.860	1,139
2026-01-23	29.190	29.190	28.600	28.600	28.600	1,630
2026-01-22	32.380	32.380	29.190	29.190	29.190	4,802
2026-01-21	30.990	30.990	26.710	29.960	29.960	6,230
2026-01-20	28.015	32.415	28.015	31.000	31.000	1,011
2026-01-19	28.100	31.565	28.000	31.565	31.565	3,006
2026-01-16	29.115	32.735	29.000	32.730	32.730	3,971
2026-01-15	30.335	32.980	30.335	32.980	32.980	6
2026-01-14	30.000	31.455	29.615	31.455	31.455	1,175
2026-01-13	29.845	30.200	29.630	29.740	29.740	212
2026-01-12	30.200	30.730	30.200	30.730	30.730	563
2026-01-09	30.100	31.465	30.100	31.465	31.465	253
2026-01-08	28.930	31.465	28.930	29.850	29.850	911
2026-01-07	30.205	30.310	30.205	30.310	30.310	264
2026-01-05	30.100	32.965	30.100	30.305	30.305	56
2026-01-02	30.510	31.820	30.510	30.535	30.535	2,760
2025-12-30	31.580	31.995	30.355	30.505	30.505	721
2025-12-29	30.000	33.000	30.000	32.400	32.400	2,070
2025-12-23	30.600	31.560	30.600	31.560	31.560	1,064
2025-12-22	32.085	32.175	30.100	32.175	32.175	83
2025-12-19	30.005	35.645	30.005	33.925	33.925	300
2025-12-18	32.690	32.900	30.000	32.750	32.750	345
2025-12-17	30.100	32.690	30.100	32.690	32.690	61
2025-12-16	30.740	30.740	30.525	30.700	30.700	61
2025-12-15	31.935	32.900	31.935	32.900	32.900	6
2025-12-12	33.700	34.200	32.500	32.900	32.900	370
2025-12-11	33.600	34.600	33.400	34.600	34.600	1,007
2025-12-10	35.200	35.600	34.700	35.600	35.600	2,627
2025-12-09	35.200	35.200	35.200	35.200	35.200	2
2025-12-08	35.200	37.600	35.200	35.200	35.200	191
2025-12-05	37.900	37.900	35.200	35.200	35.200	14
2025-12-04	37.200	40.300	37.200	37.300	37.300	157
2025-12-03	39.100	39.100	36.500	39.000	39.000	270
2025-12-02	35.200	40.800	35.200	36.800	36.800	686
2025-12-01	39.200	43.800	33.700	43.400	43.400	1,958
2025-11-28	38.500	39.200	38.400	39.200	39.200	380
2025-11-27	38.500	42.100	35.200	39.000	39.000	70
2025-11-26	38.900	38.900	35.200	35.200	35.200	278
2025-11-25	33.800	39.000	33.800	39.000	39.000	2,977
2025-11-24	32.500	33.900	32.500	33.900	33.900	31
2025-11-21	32.400	35.400	32.400	32.500	32.500	1,812
2025-11-20	34.000	34.600	34.000	34.600	34.600	200
2025-11-19	35.000	35.200	32.200	34.000	34.000	5,122
2025-11-18	36.600	38.000	36.500	37.500	37.500	1,059
2025-11-17	40.700	40.700	37.700	37.700	37.700	1,761
2025-11-14	42.000	43.600	40.700	40.700	40.700	262
2025-11-13	42.400	42.400	37.600	38.300	38.300	65
2025-11-12	43.600	43.600	38.200	43.600	43.600	1,496
2025-11-11	36.800	43.500	36.800	43.500	43.500	608
2025-11-10	42.600	43.800	38.300	42.900	42.900	555
2025-11-07	39.500	43.600	39.100	42.600	42.600	628
2025-11-06	36.900	41.800	36.400	39.000	39.000	681
2025-11-05	41.700	42.200	35.000	36.900	36.900	300
2025-11-04	40.900	41.700	34.700	41.700	41.700	243
2025-11-03	45.000	45.000	36.400	40.800	40.800	1,113
2025-10-31	39.400	39.400	39.400	39.400	39.400	0

← NewerPage 4 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.