Micropos Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	2.291	2.469	2.291	2.449	2.449	38,966
2022-08-30	2.222	2.420	2.222	2.321	2.321	43,816
2022-08-29	2.479	2.479	2.173	2.311	2.311	72,850
2022-08-26	2.430	2.568	2.430	2.479	2.479	33,505
2022-08-25	2.627	2.637	2.420	2.420	2.420	9,434
2022-08-24	2.627	2.726	2.528	2.528	2.528	9,260
2022-08-23	2.548	2.677	2.519	2.627	2.627	5,366
2022-08-22	2.568	2.607	2.568	2.607	2.607	27,298
2022-08-19	2.489	2.736	2.489	2.667	2.667	1,658
2022-08-18	2.153	2.647	2.153	2.548	2.548	24,161
2022-08-17	2.568	2.696	2.528	2.696	2.696	22,192
2022-08-16	2.706	2.706	2.588	2.686	2.686	24,632
2022-08-15	2.637	2.726	2.637	2.706	2.706	11,589
2022-08-12	2.667	2.844	2.568	2.617	2.617	29,988
2022-08-11	2.686	2.765	2.667	2.726	2.726	9,815
2022-08-10	2.627	2.785	2.627	2.706	2.706	8,371
2022-08-09	2.677	2.677	2.657	2.657	2.657	18,336
2022-08-08	2.805	2.943	2.657	2.657	2.657	30,061
2022-08-05	2.884	2.943	2.825	2.825	2.825	15,021
2022-08-04	2.884	2.904	2.884	2.894	2.894	467
2022-08-03	2.291	2.923	2.291	2.785	2.785	9,276
2022-08-02	2.825	2.904	2.805	2.864	2.864	6,155
2022-08-01	2.765	2.983	2.765	2.844	2.844	98,938
2022-07-29	2.844	2.844	2.795	2.795	2.795	11,786
2022-07-28	2.825	2.884	2.785	2.884	2.884	12,824
2022-07-27	2.914	2.914	2.746	2.815	2.815	12,632
2022-07-26	2.914	2.914	2.894	2.914	2.914	9,099
2022-07-25	2.914	2.933	2.677	2.914	2.914	30,575
2022-07-22	2.943	2.943	2.667	2.864	2.864	5,480
2022-07-21	2.607	2.765	2.607	2.716	2.716	20,053
2022-07-20	2.706	2.726	2.588	2.726	2.726	19,476
2022-07-19	2.844	2.844	2.667	2.706	2.706	70,626
2022-07-18	2.667	2.785	2.667	2.785	2.785	26,201
2022-07-15	2.785	2.785	2.667	2.667	2.667	33,220
2022-07-14	2.884	2.943	2.716	2.716	2.716	76,075
2022-07-13	2.884	2.983	2.884	2.943	2.943	12,704
2022-07-12	3.003	3.003	2.785	2.884	2.884	20,668
2022-07-11	2.943	3.003	2.943	2.943	2.943	3,342
2022-07-08	2.864	2.963	2.785	2.943	2.943	39,598
2022-07-07	2.874	2.894	2.805	2.864	2.864	19,324
2022-07-06	2.775	2.775	2.716	2.765	2.765	43,089
2022-07-05	2.785	2.785	2.716	2.716	2.716	32,400
2022-07-04	2.736	3.012	2.736	2.904	2.904	25,187
2022-07-01	2.805	2.923	2.716	2.904	2.904	17,313
2022-06-30	2.746	2.943	2.746	2.943	2.943	3,786
2022-06-29	2.864	2.864	2.746	2.864	2.864	13,607
2022-06-28	2.963	2.963	2.963	2.963	2.963	233
2022-06-27	2.844	3.022	2.844	2.963	2.963	14,384
2022-06-23	2.943	2.943	2.844	2.844	2.844	18,004
2022-06-22	2.953	3.022	2.835	2.943	2.943	44,705
2022-06-21	3.022	3.022	2.884	3.003	3.003	3,925
2022-06-20	2.943	2.983	2.943	2.983	2.983	52,802
2022-06-17	2.805	2.963	2.726	2.963	2.963	36,750
2022-06-16	2.726	2.993	2.726	2.894	2.894	11,684
2022-06-15	2.765	2.953	2.765	2.953	2.953	36,460
2022-06-14	2.815	2.825	2.716	2.825	2.825	80,746
2022-06-13	2.815	2.815	2.765	2.815	2.815	13,423
2022-06-10	2.765	2.943	2.765	2.874	2.874	157,808
2022-06-09	2.825	3.012	2.785	2.864	2.864	25,978
2022-06-08	2.923	2.983	2.805	2.864	2.864	36,071

← NewerPage 18 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.