Micropos Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	2.068	2.128	2.009	2.128	2.128	15,095
2023-11-10	2.009	2.088	1.989	2.048	2.048	65,474
2023-11-09	1.889	2.029	1.889	1.989	1.989	106,166
2023-11-08	2.207	2.207	1.929	1.984	1.984	37,591
2023-11-06	2.029	2.068	2.009	2.068	2.068	12,214
2023-11-03	2.237	2.237	2.138	2.138	2.138	9,989
2023-11-02	2.247	2.247	2.138	2.227	2.227	2,312
2023-11-01	2.247	2.247	2.148	2.237	2.237	7,558
2023-10-31	2.247	2.287	2.148	2.247	2.247	37,432
2023-10-30	2.188	2.247	2.188	2.247	2.247	19,827
2023-10-27	2.198	2.198	2.128	2.128	2.128	176
2023-10-26	2.307	2.307	2.148	2.198	2.198	12,851
2023-10-25	2.138	2.227	2.029	2.227	2.227	32,343
2023-10-24	2.038	2.188	2.038	2.088	2.088	40,932
2023-10-23	2.068	2.347	2.068	2.347	2.347	8,127
2023-10-20	2.068	2.088	2.068	2.088	2.088	9,564
2023-10-19	2.068	2.068	2.068	2.068	2.068	6,894
2023-10-18	2.068	2.247	2.068	2.068	2.068	13,433
2023-10-17	2.068	2.128	2.068	2.128	2.128	2,931
2023-10-16	2.068	2.068	2.068	2.068	2.068	50,787
2023-10-13	2.068	2.068	2.068	2.068	2.068	50,284
2023-10-12	2.128	2.128	2.068	2.068	2.068	5,179
2023-10-11	2.108	2.108	2.068	2.068	2.068	25,053
2023-10-10	2.148	2.168	2.088	2.108	2.108	34,161
2023-10-09	2.188	2.188	2.088	2.088	2.088	8,499
2023-10-06	2.168	2.267	2.048	2.247	2.247	19,754
2023-10-05	2.088	2.088	2.019	2.088	2.088	18,553
2023-10-04	2.088	2.098	2.088	2.098	2.098	3,998
2023-10-03	2.088	2.088	2.088	2.088	2.088	503
2023-10-02	2.058	2.188	2.058	2.068	2.068	37,012
2023-09-29	2.068	2.297	2.058	2.058	2.058	30,519
2023-09-28	2.247	2.287	2.168	2.237	2.237	12,994
2023-09-27	2.287	2.287	2.287	2.287	2.287	874
2023-09-26	2.307	2.307	2.188	2.188	2.188	10,154
2023-09-25	2.307	2.307	2.247	2.307	2.307	8,418
2023-09-22	2.237	2.247	2.237	2.237	2.237	15,133
2023-09-21	2.307	2.307	2.168	2.237	2.237	19,631
2023-09-20	2.188	2.267	2.188	2.247	2.247	19,343
2023-09-19	2.287	2.327	2.188	2.188	2.188	33,141
2023-09-18	2.227	2.367	2.227	2.287	2.287	212,355
2023-09-15	2.466	2.466	2.227	2.347	2.347	7,080
2023-09-14	2.267	2.267	2.188	2.237	2.237	19,833
2023-09-13	2.307	2.307	2.287	2.287	2.287	2,082
2023-09-12	2.307	2.307	2.307	2.307	2.307	3,459
2023-09-11	2.337	2.337	2.287	2.327	2.327	5,880
2023-09-08	2.357	2.357	2.287	2.337	2.337	2,614
2023-09-07	2.426	2.436	2.347	2.347	2.347	6,360
2023-09-06	2.466	2.466	2.327	2.466	2.466	5,465
2023-09-05	2.377	2.426	2.367	2.426	2.426	4,289
2023-09-04	2.466	2.466	2.406	2.466	2.466	4,681
2023-09-01	2.486	2.486	2.406	2.466	2.466	2,413
2023-08-31	2.486	2.486	2.436	2.436	2.436	2,474
2023-08-30	2.367	2.486	2.367	2.486	2.486	8,557
2023-08-29	2.406	2.575	2.327	2.327	2.327	11,633
2023-08-28	2.526	2.526	2.307	2.377	2.377	7,483
2023-08-25	2.526	2.556	2.466	2.526	2.526	9,592
2023-08-24	2.446	2.585	2.426	2.556	2.556	53,416
2023-08-23	2.327	2.585	2.267	2.446	2.446	19,949
2023-08-22	2.337	2.337	2.237	2.327	2.327	35,386
2023-08-21	2.406	2.406	2.247	2.337	2.337	18,651

← NewerPage 13 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.