Micropos Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.695 | 1.695 | 1.650 | 1.650 | 1.650 | 11,806 |
| 2025-10-24 | 1.650 | 1.695 | 1.650 | 1.695 | 1.695 | 15,989 |
| 2025-10-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 8,718 |
| 2025-10-22 | 1.640 | 1.655 | 1.610 | 1.655 | 1.655 | 23,072 |
| 2025-10-21 | 1.785 | 1.785 | 1.615 | 1.615 | 1.615 | 23,423 |
| 2025-10-20 | 1.785 | 1.790 | 1.590 | 1.645 | 1.645 | 23,749 |
| 2025-10-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 100 |
| 2025-10-16 | 1.720 | 1.755 | 1.720 | 1.755 | 1.755 | 9,865 |
| 2025-10-15 | 1.715 | 1.720 | 1.700 | 1.720 | 1.720 | 29,595 |
| 2025-10-14 | 1.775 | 1.775 | 1.710 | 1.710 | 1.710 | 29,935 |
| 2025-10-13 | 1.745 | 1.775 | 1.745 | 1.775 | 1.775 | 21,849 |
| 2025-10-09 | 1.605 | 1.690 | 1.605 | 1.690 | 1.690 | 63,112 |
| 2025-10-08 | 1.700 | 1.725 | 1.700 | 1.700 | 1.700 | 28,813 |
| 2025-10-07 | 1.750 | 1.815 | 1.650 | 1.725 | 1.725 | 67,836 |
| 2025-10-06 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 7,000 |
| 2025-10-03 | 1.785 | 1.785 | 1.700 | 1.755 | 1.755 | 73,917 |
| 2025-10-02 | 1.700 | 1.805 | 1.700 | 1.800 | 1.800 | 905 |
| 2025-10-01 | 1.730 | 1.835 | 1.625 | 1.835 | 1.835 | 30,361 |
| 2025-09-30 | 1.865 | 1.865 | 1.750 | 1.860 | 1.860 | 6,177 |
| 2025-09-29 | 1.700 | 1.860 | 1.700 | 1.855 | 1.855 | 11,489 |
| 2025-09-26 | 1.890 | 1.890 | 1.660 | 1.875 | 1.875 | 103,273 |
| 2025-09-25 | 1.890 | 1.890 | 1.710 | 1.740 | 1.740 | 5,633 |
| 2025-09-23 | 1.820 | 1.895 | 1.760 | 1.895 | 1.895 | 2,600 |
| 2025-09-22 | 1.930 | 1.930 | 1.795 | 1.795 | 1.795 | 4,395 |
| 2025-09-19 | 1.855 | 1.950 | 1.855 | 1.930 | 1.930 | 1,100 |
| 2025-09-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 100 |
| 2025-09-17 | 1.825 | 1.830 | 1.825 | 1.830 | 1.830 | 967 |
| 2025-09-16 | 1.760 | 1.800 | 1.705 | 1.800 | 1.800 | 9,004 |
| 2025-09-15 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 6 |
| 2025-09-12 | 1.765 | 1.970 | 1.765 | 1.870 | 1.870 | 11,981 |
| 2025-09-11 | 1.900 | 1.970 | 1.765 | 1.765 | 1.765 | 14,652 |
| 2025-09-10 | 1.905 | 1.930 | 1.900 | 1.930 | 1.930 | 5,509 |
| 2025-09-09 | 1.770 | 1.895 | 1.770 | 1.895 | 1.895 | 3,434 |
| 2025-09-08 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 40 |
| 2025-09-05 | 1.770 | 1.895 | 1.770 | 1.895 | 1.895 | 4,613 |
| 2025-09-04 | 1.790 | 1.790 | 1.760 | 1.760 | 1.760 | 4,880 |
| 2025-09-03 | 1.770 | 1.800 | 1.770 | 1.795 | 1.795 | 6,334 |
| 2025-09-02 | 1.825 | 1.825 | 1.765 | 1.765 | 1.765 | 5,857 |
| 2025-09-01 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 2,691 |
| 2025-08-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 655 |
| 2025-08-28 | 1.850 | 1.880 | 1.820 | 1.880 | 1.880 | 34,104 |
| 2025-08-27 | 1.750 | 1.880 | 1.750 | 1.880 | 1.880 | 2,831 |
| 2025-08-26 | 1.825 | 1.825 | 1.750 | 1.800 | 1.800 | 36,086 |
| 2025-08-25 | 1.770 | 1.975 | 1.770 | 1.810 | 1.810 | 14,574 |
| 2025-08-22 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 280 |
| 2025-08-21 | 1.785 | 1.880 | 1.785 | 1.785 | 1.785 | 6,872 |
| 2025-08-20 | 1.755 | 1.850 | 1.755 | 1.850 | 1.850 | 3,591 |
| 2025-08-19 | 1.900 | 1.900 | 1.760 | 1.850 | 1.850 | 30,300 |
| 2025-08-15 | 1.860 | 1.860 | 1.855 | 1.855 | 1.855 | 10,000 |
| 2025-08-14 | 1.815 | 1.840 | 1.815 | 1.840 | 1.840 | 13,846 |
| 2025-08-13 | 1.980 | 1.980 | 1.975 | 1.975 | 1.975 | 416 |
| 2025-08-12 | 1.810 | 1.980 | 1.810 | 1.980 | 1.980 | 7,804 |
| 2025-08-11 | 1.840 | 1.910 | 1.795 | 1.810 | 1.810 | 27,931 |
| 2025-08-08 | 2.000 | 2.000 | 1.815 | 1.840 | 1.840 | 19,938 |
| 2025-08-07 | 1.945 | 1.995 | 1.900 | 1.995 | 1.995 | 2,946 |
| 2025-08-06 | 1.875 | 1.945 | 1.800 | 1.945 | 1.945 | 12,530 |
| 2025-08-05 | 1.900 | 1.985 | 1.785 | 1.840 | 1.840 | 15,905 |
| 2025-08-04 | 1.860 | 2.000 | 1.860 | 2.000 | 2.000 | 4,337 |
| 2025-08-01 | 2.050 | 2.050 | 1.945 | 1.995 | 1.995 | 26,667 |
| 2025-07-31 | 1.945 | 2.060 | 1.945 | 2.040 | 2.040 | 3,195 |
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.