Micropos Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.764	2.824	2.735	2.754	2.754	84,039
2023-02-20	3.043	3.043	2.655	2.655	2.655	90,824
2023-02-17	2.685	2.864	2.685	2.804	2.804	43,759
2023-02-16	2.565	2.884	2.565	2.735	2.735	90,459
2023-02-15	2.605	2.665	2.446	2.625	2.625	74,602
2023-02-14	2.864	2.864	2.685	2.854	2.854	57,165
2023-02-13	2.904	2.904	2.705	2.864	2.864	69,473
2023-02-10	2.764	2.923	2.685	2.705	2.705	219,222
2023-02-09	2.764	2.764	2.635	2.764	2.764	116,131
2023-02-08	2.784	2.784	2.685	2.744	2.744	1,151
2023-02-07	2.844	2.844	2.665	2.804	2.804	42,438
2023-02-06	2.685	2.844	2.635	2.725	2.725	32,068
2023-02-03	2.784	3.073	2.655	2.655	2.655	89,274
2023-02-02	2.665	2.774	2.635	2.774	2.774	57,519
2023-02-01	2.784	2.784	2.665	2.665	2.665	24,903
2023-01-31	2.496	2.675	2.486	2.675	2.675	85,149
2023-01-30	2.386	2.844	2.227	2.496	2.496	99,231
2023-01-27	2.436	2.466	2.307	2.367	2.367	28,833
2023-01-26	2.506	2.506	2.267	2.466	2.466	20,096
2023-01-25	2.556	2.585	2.506	2.506	2.506	13,785
2023-01-24	2.456	2.585	2.367	2.556	2.556	17,769
2023-01-23	2.456	2.466	2.267	2.446	2.446	34,120
2023-01-20	2.565	2.595	2.386	2.595	2.595	19,098
2023-01-19	2.685	2.685	2.665	2.665	2.665	18,539
2023-01-18	2.685	2.685	2.367	2.685	2.685	24,742
2023-01-17	2.585	2.824	2.585	2.744	2.744	67,690
2023-01-16	2.665	2.665	2.585	2.595	2.595	21,099
2023-01-13	2.824	2.834	2.625	2.665	2.665	28,254
2023-01-12	2.824	2.824	2.327	2.744	2.744	8,996
2023-01-11	2.804	2.804	2.685	2.764	2.764	28,109
2023-01-10	2.834	2.834	2.685	2.824	2.824	9,202
2023-01-09	2.744	2.963	2.744	2.824	2.824	56,978
2023-01-05	2.904	2.904	2.675	2.725	2.725	10,986
2023-01-04	2.725	2.933	2.725	2.844	2.844	92,535
2023-01-03	2.923	2.923	2.665	2.705	2.705	37,004
2023-01-02	2.913	2.973	2.665	2.963	2.963	96,143
2022-12-30	2.784	2.983	2.784	2.913	2.913	39,430
2022-12-29	2.705	2.824	2.466	2.804	2.804	60,375
2022-12-28	2.864	2.864	2.605	2.784	2.784	89,036
2022-12-27	2.784	3.182	2.784	2.884	2.884	57,428
2022-12-23	2.585	2.764	2.585	2.764	2.764	11,988
2022-12-22	2.585	2.655	2.585	2.585	2.585	60,521
2022-12-21	2.585	2.744	2.585	2.585	2.585	59,381
2022-12-20	2.367	2.556	2.227	2.406	2.406	182,809
2022-12-19	1.979	2.884	1.979	2.247	2.247	116,491
2022-12-16	2.019	2.019	1.785	1.969	1.969	82,377
2022-12-15	1.889	2.009	1.889	1.889	1.889	40,112
2022-12-14	1.820	1.889	1.820	1.859	1.859	99,596
2022-12-13	1.989	1.989	1.785	1.820	1.820	68,584
2022-12-12	1.929	1.929	1.899	1.899	1.899	39,642
2022-12-09	1.884	1.929	1.884	1.929	1.929	851
2022-12-08	1.889	1.924	1.815	1.924	1.924	15,183
2022-12-07	1.889	1.889	1.889	1.889	1.889	10,057
2022-12-06	1.820	1.889	1.820	1.889	1.889	1,016
2022-12-05	1.894	1.939	1.830	1.939	1.939	8,205
2022-12-02	2.009	2.009	1.889	1.949	1.949	11,251
2022-12-01	1.859	1.979	1.830	1.830	1.830	12,450
2022-11-30	1.989	1.989	1.840	1.924	1.924	23,176
2022-11-29	1.835	2.138	1.835	1.989	1.989	159,083
2022-11-28	1.830	1.835	1.710	1.835	1.835	6,414

← NewerPage 16 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.