Micropos Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.486	2.526	2.386	2.386	2.386	43,974
2023-08-17	2.486	2.585	2.486	2.486	2.486	21,758
2023-08-16	2.496	2.526	2.496	2.496	2.496	1,743
2023-08-15	2.546	2.546	2.496	2.496	2.496	3,811
2023-08-14	2.565	2.585	2.486	2.496	2.496	18,870
2023-08-11	2.585	2.585	2.506	2.565	2.565	23,215
2023-08-10	2.466	2.565	2.466	2.565	2.565	20,323
2023-08-09	2.446	2.556	2.446	2.546	2.546	8,488
2023-08-08	2.486	2.605	2.486	2.565	2.565	11,684
2023-08-07	2.625	2.625	2.486	2.486	2.486	93,450
2023-08-04	2.506	2.635	2.506	2.585	2.585	56,648
2023-08-03	2.506	2.506	2.486	2.506	2.506	20,106
2023-08-02	2.496	2.506	2.396	2.486	2.486	21,868
2023-08-01	2.476	2.506	2.416	2.496	2.496	153,383
2023-07-31	2.456	2.476	2.337	2.396	2.396	33,386
2023-07-28	2.198	2.456	2.198	2.456	2.456	49,044
2023-07-27	2.178	2.347	2.178	2.347	2.347	158,844
2023-07-26	2.148	2.227	2.148	2.178	2.178	39,523
2023-07-25	2.148	2.217	2.108	2.108	2.108	9,629
2023-07-24	2.188	2.188	2.148	2.188	2.188	14,793
2023-07-21	2.188	2.188	2.178	2.188	2.188	27,111
2023-07-20	2.108	2.168	2.108	2.128	2.128	3,218
2023-07-19	2.108	2.207	2.108	2.207	2.207	3,424
2023-07-18	2.188	2.247	2.108	2.207	2.207	7,752
2023-07-17	2.277	2.277	2.138	2.207	2.207	29,182
2023-07-13	2.287	2.287	2.158	2.287	2.287	6,600
2023-07-12	2.287	2.367	2.287	2.287	2.287	5,023
2023-07-11	2.287	2.466	2.168	2.307	2.307	20,547
2023-07-10	2.148	2.247	2.128	2.227	2.227	54,084
2023-07-07	2.148	2.367	2.148	2.347	2.347	130,370
2023-07-06	2.347	2.357	2.337	2.357	2.357	634
2023-07-05	2.327	2.426	2.307	2.307	2.307	5,682
2023-07-04	2.128	2.466	2.128	2.267	2.267	15,111
2023-07-03	2.327	2.386	2.327	2.386	2.386	27,772
2023-06-30	2.367	2.386	2.367	2.386	2.386	1,408
2023-06-29	2.287	2.367	2.287	2.367	2.367	7,318
2023-06-28	2.307	2.327	2.307	2.307	2.307	5,299
2023-06-27	2.367	2.367	2.287	2.287	2.287	23,527
2023-06-26	1.989	2.386	1.989	2.367	2.367	29,782
2023-06-22	2.386	2.386	2.357	2.357	2.357	17,540
2023-06-21	2.377	2.406	2.357	2.386	2.386	22,928
2023-06-20	2.506	2.506	2.506	2.506	2.506	60
2023-06-19	2.526	2.526	2.426	2.496	2.496	6,619
2023-06-16	2.645	2.645	2.456	2.526	2.526	3,605
2023-06-15	2.347	2.655	2.347	2.526	2.526	12,371
2023-06-13	2.526	2.526	2.486	2.526	2.526	4,692
2023-06-12	2.526	2.645	2.486	2.526	2.526	32,937
2023-06-09	2.526	2.665	2.526	2.665	2.665	9,604
2023-06-08	2.526	2.685	2.526	2.685	2.685	41,300
2023-06-07	2.506	2.565	2.486	2.565	2.565	13,586
2023-06-05	2.585	2.585	2.396	2.506	2.506	17,791
2023-06-02	2.585	2.615	2.506	2.605	2.605	10,818
2023-06-01	2.585	2.585	2.486	2.536	2.536	32,510
2023-05-31	2.585	2.635	2.506	2.546	2.546	19,973
2023-05-30	2.585	2.635	2.476	2.635	2.635	129,612
2023-05-29	2.506	2.605	2.486	2.605	2.605	99,569
2023-05-26	2.466	2.486	2.466	2.486	2.486	14,152
2023-05-25	2.486	2.575	2.486	2.575	2.575	2,277
2023-05-24	2.546	2.615	2.317	2.565	2.565	33,906
2023-05-23	2.496	2.625	2.496	2.536	2.536	118,066

← NewerPage 14 of 21 · 1,237 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.