Micropos Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.830	0.894	0.802	0.860	0.860	25,923
2026-10-15	0.890	0.890	0.722	0.830	0.830	72,639
2026-10-14	0.894	0.900	0.810	0.894	0.894	12,585
2026-10-13	0.900	0.900	0.900	0.900	0.900	230
2026-10-12	0.898	0.900	0.898	0.900	0.900	46,166
2026-10-09	0.946	0.946	0.946	0.946	0.946	4,450
2026-10-08	0.942	0.942	0.920	0.920	0.920	12,400
2026-10-07	0.920	0.926	0.920	0.926	0.926	4,560
2026-10-06	0.896	0.896	0.896	0.896	0.896	6,147
2026-10-05	0.892	0.900	0.806	0.850	0.850	45,143
2026-10-02	0.896	0.896	0.894	0.894	0.894	18,923
2026-10-01	0.900	0.900	0.900	0.900	0.900	650
2026-09-30	0.964	0.964	0.934	0.934	0.934	8,748
2026-09-29	0.976	0.976	0.910	0.960	0.960	14,608
2026-09-28	0.996	0.998	0.848	0.910	0.910	71,910
2026-09-25	1.030	1.055	0.900	0.996	0.996	59,275
2026-09-24	1.070	1.070	1.030	1.030	1.030	26,130
2026-09-23	0.802	1.045	0.802	0.900	0.900	73,999
2026-09-22	0.852	0.900	0.808	0.880	0.880	54,872
2026-09-21	0.806	0.942	0.806	0.920	0.920	88,888
2026-09-18	0.996	1.065	0.996	0.996	0.996	5,962
2026-09-17	0.962	0.998	0.962	0.998	0.998	490
2026-09-16	0.910	1.075	0.860	0.962	0.962	271,068
2026-09-15	1.000	1.000	0.996	0.996	0.996	124,983
2026-09-14	1.070	1.070	0.862	0.996	0.996	2,197
2026-09-11	1.075	1.075	0.990	1.070	1.070	9,897
2026-09-10	1.000	1.075	0.970	1.075	1.075	23,274
2026-09-09	0.972	1.045	0.972	1.045	1.045	5,180
2026-09-08	0.938	1.130	0.938	1.000	1.000	9,314
2026-09-07	1.030	1.085	1.010	1.010	1.010	56,279
2026-09-04	1.035	1.045	0.950	1.020	1.020	419,163
2026-09-03	1.005	1.005	0.944	1.000	1.000	571,031
2026-09-02	1.200	1.200	1.095	1.095	1.095	26,441
2026-09-01	1.200	1.200	1.115	1.130	1.130	8,916
2026-08-31	1.180	1.200	1.180	1.190	1.190	79,843
2026-08-28	1.230	1.230	1.050	1.190	1.190	24,581
2026-08-27	1.050	1.100	0.950	1.100	1.100	66,113
2026-08-26	1.045	1.080	1.045	1.080	1.080	6,971
2026-08-25	1.165	1.165	1.025	1.045	1.045	28,416
2026-08-24	1.165	1.165	1.100	1.145	1.145	79,987
2026-08-21	1.245	1.245	1.130	1.230	1.230	34,747
2026-08-20	1.195	1.195	1.195	1.195	1.195	100
2026-08-19	1.155	1.205	1.130	1.160	1.160	17,354
2026-08-18	1.160	1.215	1.150	1.215	1.215	4,393
2026-08-17	1.220	1.220	1.160	1.195	1.195	36,445
2026-08-13	1.335	1.335	1.330	1.330	1.330	595
2026-08-12	1.255	1.310	1.240	1.275	1.275	14,095
2026-08-11	1.255	1.350	1.255	1.265	1.265	27,370
2026-08-10	1.270	1.390	1.270	1.350	1.350	2,394
2026-08-07	1.320	1.320	1.250	1.290	1.290	178,488
2026-08-06	1.230	1.260	1.225	1.250	1.250	141,902
2026-08-04	1.245	1.250	1.230	1.230	1.230	75,955
2026-08-03	1.240	1.240	1.180	1.215	1.215	6,606
2026-07-31	1.315	1.320	1.150	1.245	1.245	17,704
2026-07-30	1.295	1.320	1.160	1.160	1.160	15,799
2026-07-29	1.390	1.390	1.155	1.295	1.295	54,002
2026-07-28	1.250	1.275	1.250	1.275	1.275	16,455
2026-07-27	1.300	1.390	1.205	1.310	1.310	45,477
2026-07-24	1.320	1.390	1.200	1.360	1.360	67,801
2026-07-23	1.350	1.350	1.350	1.350	1.350	10,000

Page 1 of 3 · 124 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.