Micropos Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	2.272	2.370	2.212	2.331	2.331	99,787
2022-03-08	2.321	2.341	2.272	2.341	2.341	32,216
2022-03-07	2.390	2.469	2.183	2.341	2.341	60,789
2022-03-04	2.667	2.667	2.489	2.489	2.489	17,834
2022-03-03	2.647	2.716	2.519	2.627	2.627	136,143
2022-03-02	2.351	2.677	2.331	2.647	2.647	3,593,430
2022-03-01	2.370	2.410	2.291	2.351	2.351	7,544
2022-02-28	2.469	2.469	2.272	2.370	2.370	10,692
2022-02-25	2.469	2.469	2.291	2.390	2.390	32,251
2022-02-24	2.064	2.311	1.891	2.133	2.133	333,300
2022-02-23	2.459	2.489	2.361	2.361	2.361	55,722
2022-02-22	2.568	2.568	2.440	2.440	2.440	33,771
2022-02-21	2.509	2.746	2.272	2.637	2.637	136,051
2022-02-18	2.568	2.637	2.420	2.489	2.489	105,564
2022-02-17	2.647	2.746	2.588	2.617	2.617	44,938
2022-02-16	2.736	2.736	2.528	2.686	2.686	77,605
2022-02-15	2.627	2.844	2.627	2.706	2.706	21,395
2022-02-14	2.825	2.825	2.627	2.647	2.647	124,524
2022-02-11	2.904	2.923	2.864	2.923	2.923	55,898
2022-02-10	2.904	2.904	2.825	2.844	2.844	10,044
2022-02-09	2.904	2.923	2.844	2.904	2.904	14,728
2022-02-08	2.904	2.923	2.844	2.844	2.844	6,632
2022-02-07	2.844	2.943	2.844	2.904	2.904	14,663
2022-02-04	2.746	2.943	2.746	2.844	2.844	34,493
2022-02-03	2.667	2.746	2.607	2.746	2.746	83,105
2022-02-02	2.647	2.667	2.588	2.667	2.667	22,810
2022-02-01	2.568	2.647	2.568	2.627	2.627	24,504
2022-01-31	2.647	2.647	2.568	2.568	2.568	14,714
2022-01-28	2.598	2.598	2.440	2.578	2.578	19,664
2022-01-27	2.667	2.667	2.509	2.598	2.598	46,938
2022-01-26	2.568	2.686	2.568	2.686	2.686	24,345
2022-01-25	2.489	2.696	2.420	2.588	2.588	441,535
2022-01-24	2.844	2.844	2.331	2.489	2.489	758,517
2022-01-21	2.765	2.914	2.765	2.844	2.844	90,376
2022-01-20	2.667	2.904	2.627	2.815	2.815	258,138
2022-01-19	2.844	2.904	2.716	2.805	2.805	132,926
2022-01-18	3.121	3.121	2.795	2.844	2.844	140,272
2022-01-17	3.121	3.210	3.082	3.121	3.121	261,087
2022-01-14	3.249	3.249	3.121	3.121	3.121	160,703
2022-01-13	3.141	3.299	3.101	3.141	3.141	35,662
2022-01-12	3.358	3.358	3.032	3.141	3.141	199,289
2022-01-11	3.230	3.259	3.101	3.151	3.151	156,346
2022-01-10	3.170	3.338	3.161	3.190	3.190	34,829
2022-01-07	3.220	3.279	3.161	3.279	3.279	17,836
2022-01-05	3.220	3.220	3.220	3.220	3.220	17,411
2022-01-04	3.279	3.358	3.161	3.358	3.358	89,974
2022-01-03	3.358	3.358	3.161	3.289	3.289	98,566
2021-12-30	3.319	3.358	3.269	3.358	3.358	57,532
2021-12-29	3.279	3.437	3.279	3.319	3.319	20,870
2021-12-28	3.299	3.358	3.299	3.358	3.358	82,828
2021-12-27	3.200	3.279	3.200	3.279	3.279	19,415
2021-12-23	3.240	3.299	3.170	3.200	3.200	20,058
2021-12-22	3.200	3.338	3.101	3.319	3.319	81,466
2021-12-21	3.111	3.180	3.091	3.180	3.180	13,558
2021-12-20	3.180	3.200	3.141	3.200	3.200	23,040
2021-12-17	3.161	3.299	3.121	3.220	3.220	17,959
2021-12-16	3.161	3.200	3.082	3.121	3.121	67,857
2021-12-15	3.220	3.220	3.121	3.141	3.141	11,867
2021-12-14	3.032	3.220	3.032	3.210	3.210	88,517
2021-12-13	3.062	3.407	3.032	3.032	3.032	106,842

← NewerPage 20 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.