Micropos Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.345	1.395	1.250	1.395	1.395	1,762
2026-07-21	1.320	1.345	1.200	1.345	1.345	613
2026-07-20	1.230	1.320	1.230	1.320	1.320	9,360
2026-07-17	1.345	1.345	1.205	1.345	1.345	2,541
2026-07-16	1.345	1.345	1.180	1.345	1.345	1,268
2026-07-15	1.200	1.345	1.200	1.345	1.345	397
2026-07-14	1.345	1.345	1.185	1.330	1.330	42,843
2026-07-13	1.200	1.340	1.200	1.340	1.340	1,933
2026-07-10	1.325	1.325	1.325	1.325	1.325	200
2026-07-09	1.200	1.325	1.200	1.325	1.325	4,480
2026-07-08	1.300	1.330	1.300	1.300	1.300	11,817
2026-07-07	1.300	1.300	1.300	1.300	1.300	421
2026-07-06	1.285	1.310	1.285	1.310	1.310	13,468
2026-07-03	1.260	1.300	1.155	1.270	1.270	11,927
2026-07-02	1.255	1.260	1.240	1.260	1.260	30,268
2026-07-01	1.210	1.335	1.150	1.255	1.255	211,868
2026-06-30	1.280	1.280	1.210	1.275	1.275	7,115
2026-06-29	1.200	1.210	1.200	1.210	1.210	41,498
2026-06-26	1.240	1.240	1.200	1.200	1.200	42,836
2026-06-25	1.200	1.240	1.200	1.200	1.200	2,761
2026-06-24	1.050	1.250	1.050	1.245	1.245	300
2026-06-23	1.295	1.295	1.280	1.280	1.280	42,543
2026-06-22	1.340	1.340	1.050	1.270	1.270	120,083
2026-06-18	1.350	1.375	1.175	1.335	1.335	74,446
2026-06-17	1.335	1.350	1.330	1.330	1.330	6,388
2026-06-16	1.260	1.345	1.215	1.330	1.330	16,685
2026-06-15	1.260	1.290	1.235	1.265	1.265	14,739
2026-06-12	1.235	1.235	1.235	1.235	1.235	100
2026-06-11	1.200	1.245	1.195	1.245	1.245	30,844
2026-06-10	1.200	1.240	1.165	1.240	1.240	10,225
2026-06-09	1.135	1.260	1.135	1.220	1.220	58,480
2026-06-08	1.200	1.265	1.200	1.265	1.265	41,010
2026-06-05	1.145	1.240	1.145	1.240	1.240	2,600
2026-06-04	1.250	1.250	1.235	1.235	1.235	1,600
2026-06-03	1.180	1.245	1.180	1.245	1.245	6,222
2026-06-02	1.180	1.240	1.180	1.240	1.240	44,030
2026-06-01	1.260	1.260	1.170	1.170	1.170	9,109
2026-05-29	1.050	1.275	1.050	1.255	1.255	19,450
2026-05-28	1.205	1.240	1.115	1.240	1.240	53,071
2026-05-27	1.280	1.300	1.245	1.265	1.265	60,240
2026-05-26	1.300	1.300	1.255	1.295	1.295	22,929
2026-05-25	1.340	1.340	1.340	1.340	1.340	15,084
2026-05-22	1.330	1.415	1.200	1.380	1.380	23,928
2026-05-21	1.000	1.330	1.000	1.330	1.330	70,636
2026-05-20	1.170	1.180	1.150	1.180	1.180	19,031
2026-05-19	1.140	1.185	1.120	1.160	1.160	50,095
2026-05-18	1.245	1.245	1.030	1.140	1.140	367,971
2026-05-15	1.250	1.300	1.195	1.200	1.200	105,041
2026-05-13	1.350	1.355	1.320	1.320	1.320	45,000
2026-05-12	1.390	1.390	1.155	1.345	1.345	36,175
2026-05-11	1.280	1.320	1.110	1.320	1.320	35,101
2026-05-08	1.240	1.320	1.180	1.290	1.290	207,267
2026-05-07	1.225	1.255	1.175	1.200	1.200	120,874
2026-05-06	1.150	1.230	1.150	1.190	1.190	93,139
2026-05-05	1.215	1.220	1.120	1.215	1.215	123,591
2026-05-04	0.952	1.235	0.952	1.085	1.085	72,017
2026-04-30	1.100	1.100	1.000	1.070	1.070	77,709
2026-04-29	1.200	1.200	1.090	1.125	1.125	7,636
2026-04-28	1.180	1.230	1.180	1.200	1.200	17,664
2026-04-27	1.010	1.015	1.010	1.015	1.015	14,414

← NewerPage 2 of 5 · 246 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.