Micropos Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	2.725	2.725	2.725	2.725	2.725	2,514
2023-05-19	2.735	2.735	2.725	2.725	2.725	4,243
2023-05-17	2.486	2.585	2.486	2.565	2.565	3,424
2023-05-16	2.705	2.705	2.536	2.585	2.585	93,472
2023-05-15	2.665	2.685	2.645	2.645	2.645	14,135
2023-05-12	2.625	2.625	2.546	2.625	2.625	41,009
2023-05-11	2.486	2.744	2.486	2.625	2.625	8,659
2023-05-10	2.725	2.725	2.486	2.486	2.486	46,230
2023-05-09	2.585	2.735	2.486	2.665	2.665	102,608
2023-05-08	2.605	2.804	2.486	2.585	2.585	56,739
2023-05-05	2.605	2.665	2.605	2.665	2.665	2,193
2023-05-04	2.585	2.685	2.536	2.685	2.685	58,767
2023-05-03	2.565	2.585	2.506	2.546	2.546	24,137
2023-05-02	2.605	2.605	2.506	2.506	2.506	10,503
2023-04-28	2.585	2.665	2.585	2.645	2.645	57,746
2023-04-27	2.526	2.665	2.526	2.585	2.585	32,805
2023-04-26	2.665	2.665	2.526	2.526	2.526	9,953
2023-04-25	2.536	2.665	2.506	2.665	2.665	22,496
2023-04-24	2.546	2.565	2.546	2.546	2.546	8,663
2023-04-21	2.575	2.605	2.575	2.605	2.605	5,055
2023-04-20	2.605	2.605	2.605	2.605	2.605	3,727
2023-04-19	2.635	2.635	2.536	2.625	2.625	13,174
2023-04-18	2.675	2.675	2.635	2.635	2.635	15,297
2023-04-17	2.744	2.764	2.605	2.675	2.675	11,890
2023-04-14	2.725	2.744	2.685	2.744	2.744	37,837
2023-04-13	2.735	2.735	2.605	2.685	2.685	5,815
2023-04-12	2.744	2.764	2.307	2.665	2.665	39,831
2023-04-11	2.565	2.705	2.565	2.685	2.685	29,392
2023-04-06	2.585	2.705	2.565	2.705	2.705	10,570
2023-04-05	2.625	2.725	2.585	2.605	2.605	58,671
2023-04-04	2.735	2.735	2.665	2.735	2.735	17,123
2023-04-03	2.735	2.735	2.685	2.735	2.735	27,976
2023-03-31	2.784	2.784	2.735	2.784	2.784	63,883
2023-03-30	2.784	2.784	2.735	2.784	2.784	22,139
2023-03-29	2.784	2.784	2.735	2.784	2.784	343,807
2023-03-28	2.784	2.784	2.705	2.784	2.784	30,573
2023-03-27	2.784	2.844	2.774	2.784	2.784	123,910
2023-03-24	2.784	2.824	2.725	2.725	2.725	35,219
2023-03-23	2.585	2.804	2.585	2.784	2.784	147,718
2023-03-22	2.645	2.804	2.625	2.804	2.804	28,401
2023-03-21	2.635	2.655	2.536	2.645	2.645	20,152
2023-03-20	2.705	2.705	2.585	2.655	2.655	185,808
2023-03-17	2.764	2.764	2.665	2.725	2.725	4,469
2023-03-16	2.764	2.824	2.675	2.675	2.675	55,952
2023-03-15	2.665	2.685	2.565	2.625	2.625	50,636
2023-03-14	2.565	2.665	2.565	2.665	2.665	69,800
2023-03-13	2.466	2.864	2.436	2.565	2.565	72,181
2023-03-10	2.874	2.874	2.625	2.635	2.635	50,592
2023-03-09	2.804	2.804	2.595	2.685	2.685	103,273
2023-03-08	2.864	2.923	2.804	2.804	2.804	71,103
2023-03-07	2.884	2.923	2.665	2.884	2.884	95,033
2023-03-06	2.884	2.884	2.705	2.844	2.844	114,150
2023-03-03	2.625	2.844	2.625	2.844	2.844	28,757
2023-03-02	2.784	2.784	2.347	2.605	2.605	135,343
2023-03-01	2.794	2.844	2.784	2.784	2.784	69,165
2023-02-28	2.804	2.844	2.804	2.844	2.844	15,170
2023-02-27	2.844	2.864	2.784	2.864	2.864	97,895
2023-02-24	2.814	2.844	2.685	2.804	2.804	236,426
2023-02-23	2.834	2.884	2.744	2.804	2.804	148,869
2023-02-22	2.884	2.884	2.725	2.784	2.784	95,248

← NewerPage 15 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.