Micropos Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	3.012	3.012	2.844	3.012	3.012	27,795
2022-06-03	2.963	3.012	2.726	3.012	3.012	52,407
2022-06-02	3.082	3.141	2.963	2.963	2.963	48,227
2022-06-01	3.082	3.131	2.973	3.082	3.082	23,815
2022-05-31	3.101	3.121	3.042	3.082	3.082	19,275
2022-05-30	3.062	3.161	2.983	3.101	3.101	69,440
2022-05-27	2.963	3.200	2.963	3.022	3.022	59,898
2022-05-25	3.259	3.259	2.963	2.983	2.983	6,271
2022-05-24	3.062	3.240	2.963	3.200	3.200	129,848
2022-05-23	2.785	3.141	2.785	3.003	3.003	137,334
2022-05-20	2.607	3.121	2.607	2.815	2.815	9,058
2022-05-19	2.667	2.746	2.627	2.746	2.746	4,983
2022-05-18	2.568	2.716	2.568	2.716	2.716	76,444
2022-05-17	2.627	2.815	2.479	2.765	2.765	12,369
2022-05-16	2.716	2.785	2.519	2.627	2.627	25,850
2022-05-13	2.736	2.736	2.736	2.736	2.736	405
2022-05-12	2.469	2.686	2.469	2.568	2.568	56,794
2022-05-11	2.568	2.726	2.489	2.528	2.528	11,376
2022-05-10	2.667	2.844	2.568	2.568	2.568	36,283
2022-05-09	2.726	2.746	2.726	2.746	2.746	23,447
2022-05-06	2.765	2.765	2.686	2.726	2.726	29,876
2022-05-05	2.963	2.963	2.765	2.805	2.805	56,336
2022-05-04	2.765	2.785	2.765	2.775	2.775	24,864
2022-05-03	2.923	2.923	2.746	2.874	2.874	8,547
2022-05-02	2.864	2.963	2.864	2.864	2.864	69,060
2022-04-29	3.042	3.042	2.815	2.844	2.844	17,109
2022-04-28	2.785	3.022	2.785	2.943	2.943	2,485
2022-04-27	3.042	3.042	2.469	2.963	2.963	107,656
2022-04-26	3.121	3.309	2.864	2.923	2.923	156,539
2022-04-25	2.963	3.003	2.805	2.864	2.864	19,866
2022-04-22	2.923	3.003	2.904	3.003	3.003	9,388
2022-04-21	3.022	3.022	2.923	3.003	3.003	5,370
2022-04-20	2.864	3.309	2.844	3.062	3.062	23,310
2022-04-19	2.805	2.963	2.805	2.963	2.963	54,938
2022-04-14	2.785	2.805	2.706	2.805	2.805	13,382
2022-04-13	2.914	2.914	2.844	2.864	2.864	15,204
2022-04-12	2.765	3.121	2.617	3.003	3.003	123,445
2022-04-11	2.785	2.785	2.765	2.765	2.765	6,928
2022-04-08	2.815	2.815	2.805	2.805	2.805	9,997
2022-04-07	2.923	2.923	2.765	2.805	2.805	22,482
2022-04-06	2.973	3.042	2.765	2.805	2.805	50,401
2022-04-05	3.299	3.299	2.933	2.933	2.933	86,295
2022-04-04	2.844	3.289	2.765	3.121	3.121	99,608
2022-04-01	3.003	3.003	2.765	2.844	2.844	11,591
2022-03-31	2.914	3.161	2.914	2.923	2.923	119,499
2022-03-30	2.746	3.062	2.746	2.914	2.914	79,515
2022-03-29	2.765	2.765	2.667	2.765	2.765	926
2022-03-28	2.844	2.844	2.627	2.765	2.765	717
2022-03-25	2.943	2.943	2.647	2.765	2.765	1,555
2022-03-24	2.627	2.746	2.627	2.667	2.667	31,178
2022-03-23	2.647	2.785	2.558	2.765	2.765	27,872
2022-03-22	2.607	2.647	2.509	2.647	2.647	21,384
2022-03-21	2.588	2.647	2.568	2.568	2.568	10,486
2022-03-18	2.410	2.696	2.410	2.588	2.588	37,830
2022-03-17	2.380	2.410	2.380	2.410	2.410	2,713
2022-03-16	2.291	2.459	2.272	2.390	2.390	14,143
2022-03-15	2.351	2.351	2.232	2.291	2.291	17,873
2022-03-14	2.509	2.509	2.291	2.331	2.331	13,639
2022-03-11	2.272	2.469	2.272	2.370	2.370	44,185
2022-03-10	2.370	2.420	2.272	2.272	2.272	73,936

← NewerPage 19 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.