Micropos Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.250 | 1.270 | 1.220 | 1.220 | 1.220 | 22,293 |
| 2026-01-26 | 1.145 | 1.410 | 1.145 | 1.250 | 1.250 | 78,452 |
| 2026-01-23 | 1.105 | 1.120 | 1.100 | 1.110 | 1.110 | 53,524 |
| 2026-01-22 | 1.085 | 1.150 | 1.085 | 1.125 | 1.125 | 13,493 |
| 2026-01-21 | 1.120 | 1.120 | 1.090 | 1.095 | 1.095 | 82,460 |
| 2026-01-20 | 1.305 | 1.305 | 1.130 | 1.250 | 1.250 | 6,188 |
| 2026-01-19 | 1.200 | 1.420 | 1.200 | 1.240 | 1.240 | 58,456 |
| 2026-01-16 | 1.110 | 1.235 | 1.110 | 1.220 | 1.220 | 34,626 |
| 2026-01-15 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 2,153 |
| 2026-01-14 | 1.200 | 1.215 | 1.145 | 1.215 | 1.215 | 26,930 |
| 2026-01-13 | 1.065 | 1.110 | 1.050 | 1.075 | 1.075 | 55,924 |
| 2026-01-12 | 1.270 | 1.270 | 1.125 | 1.145 | 1.145 | 39,115 |
| 2026-01-09 | 1.250 | 1.260 | 1.195 | 1.235 | 1.235 | 34,459 |
| 2026-01-08 | 1.150 | 1.230 | 1.125 | 1.150 | 1.150 | 25,960 |
| 2026-01-07 | 1.130 | 1.270 | 1.130 | 1.255 | 1.255 | 16,951 |
| 2026-01-05 | 1.190 | 1.200 | 1.185 | 1.200 | 1.200 | 6,732 |
| 2026-01-02 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 10,000 |
| 2025-12-30 | 1.175 | 1.255 | 1.175 | 1.235 | 1.235 | 22,599 |
| 2025-12-29 | 1.165 | 1.280 | 1.165 | 1.235 | 1.235 | 58,738 |
| 2025-12-23 | 1.270 | 1.270 | 1.215 | 1.265 | 1.265 | 20,256 |
| 2025-12-22 | 1.005 | 1.270 | 0.956 | 1.270 | 1.270 | 232,412 |
| 2025-12-19 | 1.125 | 1.170 | 1.000 | 1.100 | 1.100 | 156,911 |
| 2025-12-18 | 1.110 | 1.130 | 0.932 | 1.125 | 1.125 | 283,034 |
| 2025-12-17 | 1.215 | 1.215 | 1.140 | 1.140 | 1.140 | 3,330 |
| 2025-12-16 | 1.080 | 1.215 | 1.080 | 1.140 | 1.140 | 18,161 |
| 2025-12-15 | 1.250 | 1.305 | 1.080 | 1.145 | 1.145 | 87,162 |
| 2025-12-12 | 1.100 | 1.270 | 1.100 | 1.255 | 1.255 | 208,354 |
| 2025-12-11 | 1.135 | 1.135 | 1.015 | 1.040 | 1.040 | 276,723 |
| 2025-12-10 | 1.270 | 1.270 | 1.115 | 1.160 | 1.160 | 61,048 |
| 2025-12-09 | 1.285 | 1.285 | 1.050 | 1.180 | 1.180 | 35,792 |
| 2025-12-08 | 1.330 | 1.330 | 1.250 | 1.250 | 1.250 | 19,383 |
| 2025-12-05 | 1.255 | 1.325 | 1.120 | 1.170 | 1.170 | 47,776 |
| 2025-12-04 | 1.270 | 1.270 | 1.200 | 1.225 | 1.225 | 73,432 |
| 2025-12-03 | 1.370 | 1.375 | 1.170 | 1.255 | 1.255 | 347,053 |
| 2025-12-02 | 1.360 | 1.425 | 1.360 | 1.370 | 1.370 | 158,378 |
| 2025-12-01 | 1.445 | 1.495 | 1.360 | 1.370 | 1.370 | 180,193 |
| 2025-11-28 | 1.505 | 1.615 | 1.445 | 1.450 | 1.450 | 97,656 |
| 2025-11-27 | 1.700 | 1.700 | 1.450 | 1.550 | 1.550 | 7,865 |
| 2025-11-26 | 1.640 | 1.740 | 1.640 | 1.740 | 1.740 | 600 |
| 2025-11-25 | 1.525 | 1.525 | 1.505 | 1.505 | 1.505 | 66,793 |
| 2025-11-24 | 1.565 | 1.565 | 1.505 | 1.505 | 1.505 | 100 |
| 2025-11-21 | 1.605 | 1.605 | 1.600 | 1.600 | 1.600 | 12,364 |
| 2025-11-20 | 1.450 | 1.645 | 1.450 | 1.470 | 1.470 | 18,240 |
| 2025-11-19 | 1.510 | 1.660 | 1.365 | 1.660 | 1.660 | 98,180 |
| 2025-11-18 | 1.505 | 1.530 | 1.505 | 1.530 | 1.530 | 15,367 |
| 2025-11-17 | 1.555 | 1.565 | 1.505 | 1.560 | 1.560 | 24,820 |
| 2025-11-14 | 1.545 | 1.560 | 1.545 | 1.550 | 1.550 | 14,071 |
| 2025-11-13 | 1.590 | 1.590 | 1.480 | 1.545 | 1.545 | 20,780 |
| 2025-11-12 | 1.530 | 1.585 | 1.450 | 1.585 | 1.585 | 17,820 |
| 2025-11-11 | 1.700 | 1.700 | 1.535 | 1.595 | 1.595 | 219,110 |
| 2025-11-10 | 1.745 | 1.745 | 1.700 | 1.700 | 1.700 | 1,196 |
| 2025-11-07 | 1.665 | 1.665 | 1.650 | 1.660 | 1.660 | 12,418 |
| 2025-11-06 | 1.645 | 1.650 | 1.645 | 1.650 | 1.650 | 1,420 |
| 2025-11-05 | 1.550 | 1.685 | 1.465 | 1.660 | 1.660 | 24,640 |
| 2025-11-04 | 1.690 | 1.690 | 1.625 | 1.625 | 1.625 | 18,294 |
| 2025-11-03 | 1.565 | 1.700 | 1.550 | 1.625 | 1.625 | 51,689 |
| 2025-10-31 | 1.600 | 1.760 | 1.600 | 1.600 | 1.600 | 54,799 |
| 2025-10-30 | 1.700 | 1.700 | 1.560 | 1.650 | 1.650 | 3,752 |
| 2025-10-29 | 1.600 | 1.640 | 1.600 | 1.625 | 1.625 | 5,100 |
| 2025-10-28 | 1.640 | 1.765 | 1.610 | 1.610 | 1.610 | 37,085 |
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.