Micropos Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.992 | 1.992 | 1.992 | 1.992 | 1.992 | 301 |
| 2024-08-06 | 1.912 | 1.992 | 1.793 | 1.992 | 1.992 | 83,532 |
| 2024-08-05 | 1.877 | 1.877 | 1.718 | 1.753 | 1.753 | 37,918 |
| 2024-08-02 | 1.838 | 1.877 | 1.838 | 1.877 | 1.877 | 19,743 |
| 2024-08-01 | 1.713 | 1.872 | 1.703 | 1.843 | 1.843 | 31,675 |
| 2024-07-31 | 1.917 | 1.917 | 1.793 | 1.838 | 1.838 | 37,221 |
| 2024-07-30 | 1.892 | 1.917 | 1.892 | 1.917 | 1.917 | 10,110 |
| 2024-07-29 | 1.902 | 1.932 | 1.902 | 1.917 | 1.917 | 21,899 |
| 2024-07-26 | 1.932 | 1.932 | 1.932 | 1.932 | 1.932 | 618 |
| 2024-07-25 | 1.932 | 1.932 | 1.932 | 1.932 | 1.932 | 201 |
| 2024-07-24 | 1.932 | 1.932 | 1.932 | 1.932 | 1.932 | 50 |
| 2024-07-23 | 1.942 | 1.942 | 1.833 | 1.932 | 1.932 | 17,910 |
| 2024-07-22 | 1.982 | 1.982 | 1.962 | 1.962 | 1.962 | 2,221 |
| 2024-07-19 | 1.843 | 1.982 | 1.843 | 1.982 | 1.982 | 3,738 |
| 2024-07-18 | 1.912 | 1.982 | 1.912 | 1.982 | 1.982 | 2,327 |
| 2024-07-17 | 1.912 | 1.982 | 1.912 | 1.962 | 1.962 | 4,857 |
| 2024-07-16 | 1.942 | 1.992 | 1.942 | 1.982 | 1.982 | 14,121 |
| 2024-07-15 | 1.982 | 1.982 | 1.982 | 1.982 | 1.982 | 7,800 |
| 2024-07-12 | 1.982 | 1.982 | 1.833 | 1.982 | 1.982 | 6,081 |
| 2024-07-11 | 1.992 | 1.992 | 1.982 | 1.982 | 1.982 | 1,362 |
| 2024-07-10 | 1.872 | 1.992 | 1.872 | 1.992 | 1.992 | 3,299 |
| 2024-07-09 | 1.843 | 1.952 | 1.843 | 1.872 | 1.872 | 25,649 |
| 2024-07-08 | 1.843 | 1.882 | 1.843 | 1.843 | 1.843 | 9,956 |
| 2024-07-05 | 1.987 | 1.987 | 1.877 | 1.967 | 1.967 | 13,435 |
| 2024-07-04 | 1.992 | 1.992 | 1.862 | 1.987 | 1.987 | 2,717 |
| 2024-07-03 | 1.892 | 1.937 | 1.877 | 1.937 | 1.937 | 4,069 |
| 2024-07-02 | 1.982 | 1.982 | 1.942 | 1.942 | 1.942 | 5,221 |
| 2024-07-01 | 1.992 | 1.992 | 1.987 | 1.987 | 1.987 | 35,710 |
| 2024-06-28 | 1.932 | 1.992 | 1.932 | 1.982 | 1.982 | 14,564 |
| 2024-06-27 | 1.987 | 1.987 | 1.987 | 1.987 | 1.987 | 764 |
| 2024-06-26 | 1.892 | 1.952 | 1.892 | 1.952 | 1.952 | 2,499 |
| 2024-06-25 | 1.987 | 1.987 | 1.892 | 1.892 | 1.892 | 5,876 |
| 2024-06-24 | 1.932 | 1.967 | 1.932 | 1.967 | 1.967 | 2,741 |
| 2024-06-20 | 1.992 | 2.032 | 1.798 | 1.892 | 1.892 | 36,656 |
| 2024-06-19 | 2.052 | 2.052 | 2.052 | 2.052 | 2.052 | 502 |
| 2024-06-18 | 2.022 | 2.022 | 1.857 | 1.942 | 1.942 | 16,278 |
| 2024-06-17 | 1.992 | 2.042 | 1.992 | 1.992 | 1.992 | 712 |
| 2024-06-14 | 1.793 | 2.062 | 1.718 | 1.992 | 1.992 | 50,731 |
| 2024-06-13 | 1.887 | 1.937 | 1.887 | 1.927 | 1.927 | 29,642 |
| 2024-06-12 | 2.032 | 2.032 | 1.803 | 1.937 | 1.937 | 50,940 |
| 2024-06-11 | 2.002 | 2.082 | 2.002 | 2.032 | 2.032 | 15,738 |
| 2024-06-10 | 2.191 | 2.191 | 2.032 | 2.032 | 2.032 | 92,839 |
| 2024-06-07 | 2.062 | 2.251 | 2.052 | 2.251 | 2.251 | 13,532 |
| 2024-06-05 | 2.261 | 2.271 | 2.261 | 2.261 | 2.261 | 6,672 |
| 2024-06-04 | 2.271 | 2.271 | 2.261 | 2.261 | 2.261 | 3,123 |
| 2024-06-03 | 2.331 | 2.331 | 2.261 | 2.261 | 2.261 | 6,934 |
| 2024-05-31 | 2.241 | 2.331 | 2.082 | 2.331 | 2.331 | 19,467 |
| 2024-05-30 | 2.171 | 2.350 | 2.171 | 2.350 | 2.350 | 31,611 |
| 2024-05-29 | 2.331 | 2.350 | 2.331 | 2.350 | 2.350 | 1,038 |
| 2024-05-28 | 2.340 | 2.350 | 2.171 | 2.340 | 2.340 | 64,365 |
| 2024-05-27 | 2.191 | 2.291 | 2.141 | 2.291 | 2.291 | 26,628 |
| 2024-05-24 | 2.141 | 2.201 | 2.052 | 2.191 | 2.191 | 14,435 |
| 2024-05-23 | 2.092 | 2.261 | 2.012 | 2.231 | 2.231 | 96,942 |
| 2024-05-22 | 2.111 | 2.181 | 2.092 | 2.121 | 2.121 | 32,767 |
| 2024-05-21 | 2.171 | 2.191 | 2.012 | 2.092 | 2.092 | 69,591 |
| 2024-05-20 | 2.101 | 2.191 | 2.092 | 2.181 | 2.181 | 11,175 |
| 2024-05-17 | 2.181 | 2.261 | 2.052 | 2.181 | 2.181 | 79,402 |
| 2024-05-16 | 2.022 | 2.241 | 2.022 | 2.241 | 2.241 | 116,263 |
| 2024-05-15 | 2.311 | 2.321 | 1.952 | 2.241 | 2.241 | 82,598 |
| 2024-05-14 | 2.331 | 2.331 | 2.291 | 2.311 | 2.311 | 2,490 |
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.