Micropos Medical AB historical data

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

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

← NewerPage 12 of 21 · 1,242 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.