Micropos Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	2.080	2.080	1.740	1.945	1.945	155,829
2025-07-29	1.945	2.080	1.920	2.080	2.080	18,999
2025-07-28	2.100	2.100	1.945	2.070	2.070	12,786
2025-07-25	2.100	2.100	2.000	2.100	2.100	585
2025-07-24	2.080	2.110	2.000	2.110	2.110	1,836
2025-07-23	1.985	2.160	1.985	2.150	2.150	79,720
2025-07-22	1.975	2.170	1.975	2.170	2.170	376
2025-07-21	2.190	2.190	1.950	2.170	2.170	26,210
2025-07-18	2.170	2.190	2.000	2.190	2.190	10,505
2025-07-17	2.200	2.200	2.010	2.010	2.010	27,801
2025-07-16	2.000	2.210	2.000	2.200	2.200	148,852
2025-07-15	2.100	2.100	2.100	2.100	2.100	225
2025-07-14	2.190	2.190	1.950	2.170	2.170	28,804
2025-07-11	2.170	2.170	2.170	2.170	2.170	4,140
2025-07-10	2.200	2.200	2.200	2.200	2.200	1,146
2025-07-09	2.210	2.210	1.855	1.925	1.925	17,639
2025-07-08	2.050	2.280	2.040	2.230	2.230	117,588
2025-07-07	1.980	2.080	1.850	2.070	2.070	109,252
2025-07-04	1.980	1.980	1.980	1.980	1.980	625
2025-07-03	1.985	1.985	1.900	1.975	1.975	51,165
2025-07-02	1.800	1.915	1.800	1.910	1.910	18,379
2025-07-01	1.910	1.910	1.900	1.900	1.900	318
2025-06-30	1.925	1.925	1.925	1.925	1.925	275
2025-06-27	1.990	1.990	1.755	1.975	1.975	9,664
2025-06-26	1.810	1.850	1.755	1.800	1.800	31,884
2025-06-25	1.990	1.990	1.795	1.795	1.795	3,506
2025-06-24	1.850	1.985	1.850	1.850	1.850	4,020
2025-06-23	1.995	1.995	1.800	1.950	1.950	3,230
2025-06-19	1.945	1.990	1.900	1.990	1.990	7,040
2025-06-18	1.810	1.945	1.810	1.945	1.945	7,635
2025-06-17	1.950	1.950	1.950	1.950	1.950	100
2025-06-16	1.950	1.950	1.840	1.950	1.950	6,696
2025-06-13	1.850	1.910	1.850	1.910	1.910	10,500
2025-06-12	1.865	1.945	1.865	1.945	1.945	3,491
2025-06-11	1.950	1.950	1.900	1.950	1.950	3,275
2025-06-10	1.860	1.945	1.860	1.880	1.880	59,757
2025-06-09	1.990	1.990	1.820	1.945	1.945	32,774
2025-06-05	1.910	2.000	1.900	1.995	1.995	6,533
2025-06-04	1.930	1.930	1.930	1.930	1.930	1,475
2025-06-03	1.995	1.995	1.925	1.925	1.925	10,141
2025-06-02	1.920	2.000	1.920	1.975	1.975	42,134
2025-05-30	2.010	2.100	2.000	2.000	2.000	106,609
2025-05-28	1.990	2.080	1.990	2.080	2.080	4,583
2025-05-27	1.920	2.090	1.920	2.070	2.070	37,466
2025-05-26	2.000	2.090	1.980	2.080	2.080	17,594
2025-05-23	2.070	2.090	1.935	2.080	2.080	37,627
2025-05-22	2.050	2.080	2.040	2.040	2.040	17,742
2025-05-21	2.070	2.070	1.950	1.975	1.975	8,832
2025-05-20	2.080	2.080	2.000	2.080	2.080	3,095
2025-05-19	1.960	2.030	1.885	2.030	2.030	6,616
2025-05-16	2.080	2.080	1.880	2.020	2.020	78,624
2025-05-15	1.990	2.000	1.895	2.000	2.000	7,862
2025-05-14	2.010	2.010	1.990	1.990	1.990	5,801
2025-05-13	2.070	2.080	1.785	2.050	2.050	109,440
2025-05-12	1.770	1.880	1.770	1.775	1.775	37,658
2025-05-09	1.770	2.080	1.770	2.080	2.080	1,608
2025-05-08	2.080	2.080	2.020	2.020	2.020	256
2025-05-07	1.975	2.070	1.970	2.070	2.070	16,402
2025-05-06	2.070	2.070	1.875	1.975	1.975	12,178
2025-05-05	2.060	2.080	1.980	2.070	2.070	52,093

← NewerPage 6 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.