Micropos Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 3.091 | 3.091 | 3.003 | 3.032 | 3.032 | 206,091 |
| 2021-12-09 | 3.161 | 3.240 | 3.072 | 3.151 | 3.151 | 397,926 |
| 2021-12-08 | 3.210 | 3.240 | 3.161 | 3.161 | 3.161 | 19,632 |
| 2021-12-07 | 3.299 | 3.299 | 3.161 | 3.210 | 3.210 | 79,514 |
| 2021-12-06 | 3.338 | 3.348 | 3.091 | 3.299 | 3.299 | 68,245 |
| 2021-12-03 | 3.319 | 3.447 | 3.279 | 3.388 | 3.388 | 71,401 |
| 2021-12-02 | 3.398 | 3.398 | 3.259 | 3.319 | 3.319 | 53,034 |
| 2021-12-01 | 3.417 | 3.506 | 3.299 | 3.437 | 3.437 | 221,312 |
| 2021-11-30 | 3.299 | 3.417 | 3.062 | 3.417 | 3.417 | 86,717 |
| 2021-11-29 | 3.161 | 3.358 | 3.161 | 3.358 | 3.358 | 126,045 |
| 2021-11-26 | 3.161 | 3.338 | 3.161 | 3.338 | 3.338 | 202,698 |
| 2021-11-25 | 3.161 | 3.259 | 3.111 | 3.180 | 3.180 | 65,352 |
| 2021-11-24 | 3.220 | 3.407 | 3.121 | 3.279 | 3.279 | 119,691 |
| 2021-11-23 | 3.388 | 3.417 | 3.220 | 3.309 | 3.309 | 455,993 |
| 2021-11-22 | 3.437 | 3.457 | 3.338 | 3.407 | 3.407 | 20,491 |
| 2021-11-19 | 3.319 | 3.457 | 3.022 | 3.447 | 3.447 | 461,874 |
| 2021-11-18 | 3.457 | 3.457 | 3.299 | 3.398 | 3.398 | 62,761 |
| 2021-11-17 | 3.467 | 3.536 | 3.427 | 3.427 | 3.427 | 63,739 |
| 2021-11-16 | 3.506 | 3.635 | 3.457 | 3.556 | 3.556 | 421,656 |
| 2021-11-15 | 3.506 | 3.605 | 3.417 | 3.417 | 3.417 | 282,477 |
| 2021-11-12 | 3.605 | 3.635 | 3.457 | 3.506 | 3.506 | 201,488 |
| 2021-11-11 | 3.575 | 3.605 | 3.526 | 3.605 | 3.605 | 114,292 |
| 2021-11-10 | 3.486 | 3.575 | 3.486 | 3.575 | 3.575 | 50,267 |
| 2021-11-09 | 3.486 | 3.575 | 3.467 | 3.575 | 3.575 | 107,699 |
| 2021-11-08 | 3.575 | 3.575 | 3.457 | 3.575 | 3.575 | 266,139 |
| 2021-11-05 | 3.575 | 3.575 | 3.536 | 3.575 | 3.575 | 31,755 |
| 2021-11-04 | 3.556 | 3.575 | 3.447 | 3.575 | 3.575 | 89,397 |
| 2021-11-03 | 3.447 | 3.556 | 3.427 | 3.506 | 3.506 | 37,166 |
| 2021-11-02 | 3.486 | 3.536 | 3.457 | 3.536 | 3.536 | 100,646 |
| 2021-11-01 | 3.358 | 3.516 | 3.358 | 3.358 | 3.358 | 83,361 |
| 2021-10-29 | 3.457 | 3.516 | 3.328 | 3.328 | 3.328 | 305,892 |
| 2021-10-28 | 3.378 | 3.407 | 3.161 | 3.407 | 3.407 | 170,513 |
| 2021-10-27 | 3.496 | 3.496 | 3.319 | 3.378 | 3.378 | 96,928 |
| 2021-10-26 | 3.457 | 3.684 | 3.457 | 3.496 | 3.496 | 61,970 |
| 2021-10-25 | 3.486 | 3.496 | 3.457 | 3.467 | 3.467 | 98,132 |
| 2021-10-22 | 3.457 | 3.565 | 3.457 | 3.526 | 3.526 | 191,941 |
| 2021-10-21 | 3.457 | 3.526 | 3.457 | 3.506 | 3.506 | 43,375 |
| 2021-10-20 | 3.526 | 3.644 | 3.457 | 3.457 | 3.457 | 116,927 |
| 2021-10-19 | 3.457 | 3.516 | 3.457 | 3.457 | 3.457 | 34,706 |
| 2021-10-18 | 3.516 | 3.516 | 3.457 | 3.457 | 3.457 | 29,173 |
| 2021-10-15 | 3.595 | 3.654 | 3.457 | 3.477 | 3.477 | 80,183 |
| 2021-10-14 | 3.556 | 3.635 | 3.457 | 3.575 | 3.575 | 66,453 |
← NewerPage 21 of 21 · 1,242 trading days
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.