Micropos Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.235	1.235	1.050	1.095	1.095	58,147
2026-04-23	1.150	1.150	1.100	1.100	1.100	5,257
2026-04-22	1.335	1.335	1.085	1.120	1.120	94,830
2026-04-21	1.130	1.200	1.130	1.140	1.140	198,899
2026-04-20	1.045	1.485	1.040	1.140	1.140	563,804
2026-04-17	1.095	1.095	0.998	1.020	1.020	8,058
2026-04-16	0.984	0.984	0.946	0.946	0.946	70,287
2026-04-15	0.984	0.984	0.916	0.946	0.946	97,945
2026-04-14	1.020	1.020	0.984	0.984	0.984	32,252
2026-04-13	1.100	1.100	0.980	1.025	1.025	61,234
2026-04-10	0.924	1.105	0.924	1.095	1.095	9,135
2026-04-09	1.000	1.000	1.000	1.000	1.000	10,100
2026-04-08	1.100	1.100	1.000	1.000	1.000	55,863
2026-04-07	1.045	1.045	0.878	0.978	0.978	2,861
2026-04-02	0.950	1.040	0.860	1.040	1.040	74,720
2026-04-01	1.090	1.090	0.990	1.060	1.060	5,585
2026-03-31	0.950	1.135	0.950	1.135	1.135	40,537
2026-03-30	1.150	1.200	0.990	0.998	0.998	51,035
2026-03-27	0.988	0.988	0.986	0.986	0.986	46,099
2026-03-26	0.996	0.996	0.988	0.988	0.988	12,024
2026-03-25	0.842	0.938	0.842	0.938	0.938	4,021
2026-03-24	0.800	0.840	0.800	0.832	0.832	125,119
2026-03-23	0.848	0.938	0.800	0.920	0.920	97,350
2026-03-20	0.906	0.906	0.830	0.844	0.844	389,424
2026-03-19	0.910	1.005	0.910	0.948	0.948	42,734
2026-03-18	1.010	1.010	0.970	0.970	0.970	10,100
2026-03-17	0.972	0.974	0.972	0.974	0.974	1,308
2026-03-16	0.972	1.020	0.970	0.970	0.970	18,787
2026-03-13	1.025	1.100	0.984	0.984	0.984	12,000
2026-03-12	0.980	0.984	0.980	0.984	0.984	6,188
2026-03-10	1.020	1.025	0.996	1.025	1.025	34,553
2026-03-09	1.135	1.135	0.976	0.976	0.976	9,540
2026-03-06	1.030	1.030	1.020	1.020	1.020	15,443
2026-03-05	1.040	1.095	1.020	1.050	1.050	7,144
2026-03-04	1.095	1.095	1.040	1.040	1.040	5,536
2026-03-03	1.065	1.145	1.060	1.145	1.145	12,253
2026-03-02	1.200	1.200	1.035	1.035	1.035	11,683
2026-02-27	1.095	1.095	1.095	1.095	1.095	100
2026-02-26	1.055	1.075	1.045	1.045	1.045	14,236
2026-02-25	1.020	1.050	1.000	1.050	1.050	30,368
2026-02-24	1.100	1.100	1.020	1.055	1.055	30,647
2026-02-23	1.045	1.045	1.045	1.045	1.045	214
2026-02-20	1.105	1.105	1.040	1.060	1.060	35,093
2026-02-19	1.100	1.150	1.065	1.065	1.065	34,902
2026-02-18	1.170	1.170	1.170	1.170	1.170	1,000
2026-02-17	1.070	1.170	1.070	1.155	1.155	6,778
2026-02-16	1.100	1.105	1.090	1.105	1.105	56,135
2026-02-13	1.220	1.220	1.100	1.120	1.120	20,992
2026-02-12	1.200	1.220	1.060	1.220	1.220	1,240
2026-02-11	1.220	1.220	1.000	1.060	1.060	153,046
2026-02-10	0.960	1.145	0.960	1.145	1.145	21,007
2026-02-09	0.988	1.060	0.900	1.060	1.060	135,893
2026-02-06	1.125	1.125	1.035	1.070	1.070	2,600
2026-02-05	1.105	1.165	1.055	1.165	1.165	1,348
2026-02-04	1.115	1.115	1.035	1.035	1.035	48,280
2026-02-03	1.155	1.180	1.030	1.095	1.095	162,407
2026-02-02	1.270	1.270	1.000	1.075	1.075	139,502
2026-01-30	1.420	1.420	1.200	1.225	1.225	190,505
2026-01-29	1.395	1.480	1.285	1.480	1.480	188,171
2026-01-28	1.260	1.390	1.210	1.300	1.300	90,447

← NewerPage 3 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.