Micropos Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 2.171 | 2.390 | 2.171 | 2.281 | 2.281 | 6,003 |
| 2024-05-10 | 2.360 | 2.430 | 2.101 | 2.171 | 2.171 | 5,048 |
| 2024-05-07 | 2.271 | 2.410 | 2.251 | 2.360 | 2.360 | 6,917 |
| 2024-05-06 | 2.430 | 2.430 | 2.191 | 2.380 | 2.380 | 26,303 |
| 2024-05-03 | 2.420 | 2.420 | 2.261 | 2.410 | 2.410 | 41,688 |
| 2024-05-02 | 2.291 | 2.490 | 2.291 | 2.420 | 2.420 | 48,729 |
| 2024-04-30 | 2.390 | 2.440 | 2.251 | 2.291 | 2.291 | 56,571 |
| 2024-04-29 | 2.390 | 2.440 | 2.211 | 2.440 | 2.440 | 94,169 |
| 2024-04-26 | 2.380 | 2.470 | 2.271 | 2.440 | 2.440 | 57,579 |
| 2024-04-25 | 2.440 | 2.440 | 2.251 | 2.390 | 2.390 | 55,377 |
| 2024-04-24 | 2.340 | 2.440 | 2.221 | 2.440 | 2.440 | 48,801 |
| 2024-04-23 | 2.291 | 2.380 | 2.171 | 2.340 | 2.340 | 77,481 |
| 2024-04-22 | 2.291 | 2.291 | 2.241 | 2.291 | 2.291 | 45,887 |
| 2024-04-19 | 2.291 | 2.370 | 1.992 | 2.291 | 2.291 | 140,216 |
| 2024-04-18 | 2.241 | 2.380 | 1.957 | 2.291 | 2.291 | 59,459 |
| 2024-04-17 | 2.321 | 2.321 | 2.042 | 2.321 | 2.321 | 62,605 |
| 2024-04-16 | 2.370 | 2.370 | 2.022 | 2.350 | 2.350 | 70,133 |
| 2024-04-15 | 2.241 | 2.370 | 2.131 | 2.311 | 2.311 | 136,819 |
| 2024-04-12 | 2.191 | 2.390 | 2.042 | 2.241 | 2.241 | 42,866 |
| 2024-04-11 | 2.141 | 2.181 | 1.992 | 2.171 | 2.171 | 53,938 |
| 2024-04-10 | 1.992 | 2.191 | 1.992 | 2.141 | 2.141 | 77,468 |
| 2024-04-09 | 2.062 | 2.191 | 1.892 | 2.072 | 2.072 | 82,221 |
| 2024-04-08 | 1.872 | 1.992 | 1.843 | 1.992 | 1.992 | 42,025 |
| 2024-04-05 | 1.987 | 1.992 | 1.987 | 1.992 | 1.992 | 19,369 |
| 2024-04-04 | 1.977 | 2.062 | 1.808 | 2.052 | 2.052 | 48,125 |
| 2024-04-03 | 1.818 | 2.042 | 1.818 | 2.042 | 2.042 | 60,182 |
| 2024-04-02 | 1.793 | 2.092 | 1.793 | 2.042 | 2.042 | 164,866 |
| 2024-03-28 | 1.594 | 1.877 | 1.594 | 1.843 | 1.843 | 105,129 |
| 2024-03-27 | 1.877 | 1.877 | 1.594 | 1.638 | 1.638 | 124,210 |
| 2024-03-26 | 1.887 | 1.892 | 1.843 | 1.892 | 1.892 | 32,541 |
| 2024-03-25 | 1.887 | 1.887 | 1.703 | 1.793 | 1.793 | 56,640 |
| 2024-03-22 | 1.887 | 1.892 | 1.743 | 1.793 | 1.793 | 27,552 |
| 2024-03-21 | 1.892 | 1.892 | 1.798 | 1.843 | 1.843 | 16,618 |
| 2024-03-20 | 1.793 | 1.862 | 1.793 | 1.838 | 1.838 | 17,026 |
| 2024-03-19 | 1.872 | 1.952 | 1.872 | 1.872 | 1.872 | 6,485 |
| 2024-03-18 | 1.937 | 1.937 | 1.793 | 1.872 | 1.872 | 37,394 |
| 2024-03-15 | 1.992 | 1.992 | 1.833 | 1.937 | 1.937 | 13,505 |
| 2024-03-14 | 1.753 | 1.977 | 1.753 | 1.902 | 1.902 | 37,063 |
| 2024-03-13 | 1.992 | 1.992 | 1.828 | 1.962 | 1.962 | 26,684 |
| 2024-03-12 | 1.892 | 1.892 | 1.823 | 1.823 | 1.823 | 34,125 |
| 2024-03-11 | 1.937 | 1.987 | 1.892 | 1.892 | 1.892 | 26,859 |
| 2024-03-08 | 1.937 | 1.942 | 1.823 | 1.937 | 1.937 | 26,224 |
| 2024-03-07 | 1.937 | 1.937 | 1.798 | 1.937 | 1.937 | 35,143 |
| 2024-03-06 | 1.942 | 1.942 | 1.828 | 1.897 | 1.897 | 13,120 |
| 2024-03-05 | 1.982 | 1.987 | 1.793 | 1.922 | 1.922 | 72,075 |
| 2024-03-04 | 1.882 | 1.992 | 1.813 | 1.962 | 1.962 | 101,545 |
| 2024-03-01 | 1.867 | 2.082 | 1.793 | 1.882 | 1.882 | 148,547 |
| 2024-02-29 | 1.843 | 1.867 | 1.793 | 1.867 | 1.867 | 6,369 |
| 2024-02-28 | 1.778 | 1.867 | 1.753 | 1.843 | 1.843 | 79,006 |
| 2024-02-27 | 1.678 | 1.778 | 1.678 | 1.778 | 1.778 | 15,172 |
| 2024-02-26 | 1.743 | 1.783 | 1.678 | 1.778 | 1.778 | 55,775 |
| 2024-02-23 | 1.738 | 1.748 | 1.738 | 1.743 | 1.743 | 30,843 |
| 2024-02-22 | 1.748 | 1.748 | 1.683 | 1.743 | 1.743 | 19,673 |
| 2024-02-21 | 1.673 | 1.872 | 1.613 | 1.628 | 1.628 | 76,650 |
| 2024-02-20 | 1.603 | 1.852 | 1.603 | 1.638 | 1.638 | 101,465 |
| 2024-02-19 | 1.843 | 1.843 | 1.603 | 1.673 | 1.673 | 50,786 |
| 2024-02-16 | 1.778 | 1.778 | 1.643 | 1.728 | 1.728 | 45,301 |
| 2024-02-15 | 1.753 | 1.833 | 1.693 | 1.778 | 1.778 | 6,386 |
| 2024-02-14 | 1.623 | 1.823 | 1.623 | 1.823 | 1.823 | 4,252 |
| 2024-02-13 | 1.648 | 1.648 | 1.584 | 1.623 | 1.623 | 22,186 |
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.