Micropos Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	1.835	1.835	1.835	1.835	1.835	710
2022-11-24	1.820	1.840	1.820	1.840	1.840	532
2022-11-23	1.820	1.820	1.820	1.820	1.820	2,700
2022-11-22	1.859	1.929	1.840	1.919	1.919	7,189
2022-11-21	1.929	2.307	1.889	1.889	1.889	45,447
2022-11-18	1.965	1.965	1.906	1.906	1.906	18,605
2022-11-17	1.941	1.970	1.857	1.965	1.965	5,939
2022-11-15	1.778	1.946	1.778	1.931	1.931	11,102
2022-11-14	1.857	1.857	1.857	1.857	1.857	8,563
2022-11-11	1.946	1.975	1.847	1.857	1.857	14,281
2022-11-10	1.975	1.975	1.778	1.827	1.827	17,501
2022-11-09	1.965	1.975	1.768	1.768	1.768	10,722
2022-11-08	1.867	1.965	1.867	1.965	1.965	438
2022-11-07	1.783	1.956	1.783	1.837	1.837	23,943
2022-11-04	1.877	1.877	1.783	1.783	1.783	13,873
2022-11-03	1.921	1.921	1.803	1.807	1.807	17,073
2022-11-02	1.965	1.965	1.783	1.921	1.921	16,675
2022-11-01	1.975	1.975	1.965	1.965	1.965	2,815
2022-10-31	1.975	1.975	1.916	1.975	1.975	6,891
2022-10-28	1.956	1.975	1.877	1.975	1.975	49,873
2022-10-27	2.123	2.193	2.015	2.193	2.193	17,092
2022-10-26	2.153	2.193	1.916	2.163	2.163	35,436
2022-10-24	2.114	2.212	2.114	2.212	2.212	10,226
2022-10-21	2.232	2.232	2.232	2.232	2.232	1,539
2022-10-20	2.212	2.232	2.173	2.232	2.232	11,097
2022-10-19	2.212	2.232	2.173	2.173	2.173	19,026
2022-10-18	2.173	2.173	2.173	2.173	2.173	92
2022-10-17	2.232	2.232	2.173	2.173	2.173	8,279
2022-10-14	2.232	2.232	2.232	2.232	2.232	568
2022-10-13	2.232	2.232	2.123	2.173	2.173	151,338
2022-10-12	2.025	2.173	2.005	2.173	2.173	139,040
2022-10-11	2.015	2.015	1.995	2.015	2.015	28,437
2022-10-10	2.074	2.074	1.975	2.015	2.015	23,012
2022-10-07	2.114	2.114	2.074	2.074	2.074	2,519
2022-10-06	2.252	2.272	2.114	2.114	2.114	38,451
2022-10-05	2.272	2.272	2.252	2.252	2.252	11,514
2022-10-04	2.173	2.252	2.173	2.252	2.252	12,358
2022-10-03	1.975	2.311	1.906	2.015	2.015	20,759
2022-09-30	2.005	2.005	1.975	1.975	1.975	4,464
2022-09-29	2.025	2.025	1.926	1.975	1.975	26,587
2022-09-28	2.074	2.074	2.025	2.025	2.025	1,888
2022-09-27	2.183	2.183	2.025	2.025	2.025	15,350
2022-09-26	2.311	2.311	1.975	2.173	2.173	80,734
2022-09-23	2.351	2.351	2.025	2.114	2.114	143,840
2022-09-22	2.469	2.528	2.351	2.351	2.351	166,634
2022-09-21	2.509	2.509	2.469	2.479	2.479	8,723
2022-09-20	2.420	2.528	2.420	2.509	2.509	56,834
2022-09-19	2.469	2.469	2.420	2.449	2.449	23,175
2022-09-16	2.469	2.627	2.469	2.469	2.469	6,338
2022-09-15	2.627	2.627	2.420	2.469	2.469	26,822
2022-09-14	2.607	2.607	2.548	2.548	2.548	10,025
2022-09-13	2.627	2.736	2.469	2.607	2.607	30,969
2022-09-12	2.538	2.627	2.469	2.469	2.469	13,529
2022-09-09	2.479	2.647	2.479	2.647	2.647	16,605
2022-09-08	2.509	2.509	2.499	2.509	2.509	4,033
2022-09-07	2.716	2.716	2.420	2.578	2.578	17,901
2022-09-06	2.410	2.430	2.400	2.430	2.430	40,933
2022-09-05	2.548	2.548	2.390	2.410	2.410	38,645
2022-09-02	2.469	2.469	2.370	2.449	2.449	12,813
2022-09-01	2.449	2.449	2.420	2.420	2.420	20,749

← NewerPage 17 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.