Micropos Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-12 | 1.564 | 1.773 | 1.544 | 1.663 | 1.663 | 91,453 |
| 2024-02-09 | 1.599 | 1.818 | 1.544 | 1.818 | 1.818 | 62,640 |
| 2024-02-08 | 1.740 | 1.850 | 1.626 | 1.825 | 1.825 | 33,169 |
| 2024-02-07 | 1.710 | 1.790 | 1.710 | 1.740 | 1.740 | 5,290 |
| 2024-02-06 | 1.720 | 1.855 | 1.705 | 1.825 | 1.825 | 6,815 |
| 2024-02-05 | 1.740 | 1.740 | 1.596 | 1.740 | 1.740 | 4,800 |
| 2024-02-02 | 1.750 | 1.750 | 1.541 | 1.740 | 1.740 | 203,674 |
| 2024-02-01 | 1.690 | 1.745 | 1.690 | 1.745 | 1.745 | 17,097 |
| 2024-01-31 | 1.680 | 1.889 | 1.492 | 1.631 | 1.631 | 129,239 |
| 2024-01-30 | 1.521 | 1.735 | 1.521 | 1.680 | 1.680 | 6,638 |
| 2024-01-26 | 1.611 | 1.775 | 1.611 | 1.735 | 1.735 | 19,475 |
| 2024-01-25 | 1.929 | 1.929 | 1.596 | 1.631 | 1.631 | 42,355 |
| 2024-01-24 | 1.954 | 1.959 | 1.800 | 1.949 | 1.949 | 8,745 |
| 2024-01-23 | 1.765 | 1.974 | 1.740 | 1.974 | 1.974 | 49,397 |
| 2024-01-22 | 1.820 | 1.820 | 1.730 | 1.790 | 1.790 | 42,570 |
| 2024-01-19 | 1.690 | 1.835 | 1.690 | 1.730 | 1.730 | 8,689 |
| 2024-01-18 | 1.695 | 1.695 | 1.690 | 1.695 | 1.695 | 7,453 |
| 2024-01-17 | 1.671 | 1.671 | 1.591 | 1.631 | 1.631 | 70,742 |
| 2024-01-16 | 1.601 | 1.730 | 1.601 | 1.690 | 1.690 | 81,970 |
| 2024-01-15 | 1.586 | 1.601 | 1.492 | 1.601 | 1.601 | 89,262 |
| 2024-01-12 | 1.666 | 1.671 | 1.541 | 1.591 | 1.591 | 20,442 |
| 2024-01-11 | 1.591 | 1.626 | 1.591 | 1.621 | 1.621 | 13,449 |
| 2024-01-10 | 1.596 | 1.641 | 1.591 | 1.641 | 1.641 | 18,462 |
| 2024-01-09 | 1.651 | 1.740 | 1.651 | 1.671 | 1.671 | 8,382 |
| 2024-01-08 | 1.690 | 1.775 | 1.690 | 1.745 | 1.745 | 19,107 |
| 2024-01-04 | 1.760 | 1.785 | 1.651 | 1.770 | 1.770 | 101,716 |
| 2024-01-03 | 1.835 | 1.840 | 1.790 | 1.840 | 1.840 | 2,346 |
| 2024-01-02 | 1.685 | 1.690 | 1.685 | 1.690 | 1.690 | 17,450 |
| 2023-12-29 | 1.690 | 1.864 | 1.680 | 1.690 | 1.690 | 34,569 |
| 2023-12-28 | 1.730 | 1.939 | 1.651 | 1.695 | 1.695 | 62,879 |
| 2023-12-27 | 1.989 | 1.989 | 1.671 | 1.671 | 1.671 | 92,649 |
| 2023-12-22 | 2.178 | 2.237 | 1.929 | 1.929 | 1.929 | 72,149 |
| 2023-12-21 | 1.894 | 2.247 | 1.894 | 2.178 | 2.178 | 137,175 |
| 2023-12-20 | 1.740 | 1.850 | 1.740 | 1.760 | 1.760 | 142,200 |
| 2023-12-19 | 2.088 | 2.227 | 1.939 | 2.009 | 2.009 | 147,537 |
| 2023-12-18 | 1.586 | 3.490 | 1.586 | 2.088 | 2.088 | 572,100 |
| 2023-12-15 | 1.457 | 1.586 | 1.248 | 1.586 | 1.586 | 168,228 |
| 2023-12-14 | 1.631 | 1.631 | 1.402 | 1.457 | 1.457 | 115,752 |
| 2023-12-13 | 1.551 | 1.551 | 1.531 | 1.546 | 1.546 | 40,040 |
| 2023-12-12 | 1.511 | 1.596 | 1.397 | 1.596 | 1.596 | 127,420 |
| 2023-12-11 | 1.541 | 1.710 | 1.472 | 1.511 | 1.511 | 297,606 |
| 2023-12-08 | 1.790 | 1.800 | 1.740 | 1.790 | 1.790 | 23,432 |
| 2023-12-07 | 1.770 | 1.790 | 1.740 | 1.790 | 1.790 | 54,341 |
| 2023-12-06 | 1.820 | 1.825 | 1.591 | 1.790 | 1.790 | 26,335 |
| 2023-12-05 | 1.700 | 1.879 | 1.690 | 1.780 | 1.780 | 198,143 |
| 2023-12-04 | 1.889 | 1.889 | 1.521 | 1.730 | 1.730 | 33,102 |
| 2023-12-01 | 1.889 | 1.979 | 1.671 | 1.869 | 1.869 | 86,861 |
| 2023-11-30 | 1.879 | 1.989 | 1.661 | 1.790 | 1.790 | 24,052 |
| 2023-11-29 | 1.869 | 1.979 | 1.859 | 1.879 | 1.879 | 47,258 |
| 2023-11-28 | 1.904 | 2.068 | 1.869 | 1.909 | 1.909 | 24,468 |
| 2023-11-27 | 2.009 | 2.128 | 1.989 | 2.108 | 2.108 | 13,088 |
| 2023-11-24 | 2.078 | 2.118 | 2.078 | 2.118 | 2.118 | 2,009 |
| 2023-11-23 | 2.168 | 2.168 | 1.989 | 2.138 | 2.138 | 11,056 |
| 2023-11-22 | 2.048 | 2.168 | 2.029 | 2.088 | 2.088 | 8,369 |
| 2023-11-21 | 2.168 | 2.168 | 2.168 | 2.168 | 2.168 | 1,106 |
| 2023-11-20 | 2.108 | 2.108 | 2.048 | 2.088 | 2.088 | 3,294 |
| 2023-11-17 | 2.108 | 2.168 | 2.108 | 2.108 | 2.108 | 14,891 |
| 2023-11-16 | 2.158 | 2.178 | 2.108 | 2.178 | 2.178 | 22,891 |
| 2023-11-15 | 2.108 | 2.158 | 2.108 | 2.158 | 2.158 | 26,992 |
| 2023-11-14 | 2.128 | 2.128 | 1.989 | 2.108 | 2.108 | 46,591 |
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.