Micropos Medical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	1.955	1.955	1.755	1.955	1.955	10,506
2025-04-30	1.990	2.070	1.735	2.060	2.060	12,046
2025-04-29	2.080	2.080	1.900	1.990	1.990	39,821
2025-04-28	2.100	2.100	2.000	2.020	2.020	29,981
2025-04-25	2.080	2.150	2.050	2.150	2.150	12,249
2025-04-24	2.080	2.080	2.080	2.080	2.080	6,190
2025-04-23	2.080	2.090	2.050	2.050	2.050	13,269
2025-04-22	1.995	2.090	1.625	2.090	2.090	14,588
2025-04-17	1.520	2.040	1.520	2.040	2.040	7,500
2025-04-16	1.745	1.940	1.745	1.940	1.940	6,750
2025-04-15	1.940	1.940	1.940	1.940	1.940	2,501
2025-04-14	1.840	1.925	1.840	1.925	1.925	19,407
2025-04-11	1.840	1.840	1.835	1.840	1.840	30,219
2025-04-10	1.750	1.840	1.750	1.840	1.840	51,954
2025-04-09	1.920	1.920	1.400	1.685	1.685	50,642
2025-04-08	1.835	1.940	1.805	1.840	1.840	49,360
2025-04-07	1.835	1.840	1.775	1.835	1.835	50,996
2025-04-04	1.945	1.945	1.840	1.840	1.840	37,657
2025-04-03	1.810	1.840	1.805	1.840	1.840	12,500
2025-04-02	1.930	1.930	1.910	1.910	1.910	5,481
2025-04-01	1.935	1.935	1.820	1.920	1.920	26,301
2025-03-31	1.870	1.940	1.870	1.870	1.870	37,361
2025-03-28	1.780	1.905	1.775	1.775	1.775	28,811
2025-03-27	1.740	1.925	1.740	1.820	1.820	3,385
2025-03-26	1.800	1.870	1.755	1.755	1.755	24,829
2025-03-25	1.760	1.895	1.760	1.790	1.790	27,356
2025-03-24	1.780	1.855	1.760	1.855	1.855	7,274
2025-03-21	1.955	1.955	1.780	1.780	1.780	2,127
2025-03-20	1.800	1.850	1.795	1.795	1.795	17,248
2025-03-19	1.995	1.995	1.795	1.800	1.800	2,438
2025-03-18	1.885	1.885	1.785	1.885	1.885	11,097
2025-03-17	1.780	1.970	1.725	1.790	1.790	10,168
2025-03-14	1.950	1.950	1.805	1.855	1.855	34,294
2025-03-13	1.900	1.900	1.870	1.870	1.870	2,987
2025-03-12	1.793	1.937	1.793	1.937	1.937	53,216
2025-03-11	1.793	1.882	1.758	1.798	1.798	58,920
2025-03-10	1.892	1.897	1.843	1.887	1.887	34,552
2025-03-07	1.907	2.201	1.907	1.987	1.987	24,230
2025-03-06	2.171	2.171	1.912	1.987	1.987	22,472
2025-03-05	2.092	2.181	2.022	2.181	2.181	7,576
2025-03-04	2.042	2.042	2.042	2.042	2.042	12,714
2025-03-03	2.221	2.221	2.042	2.052	2.052	34,253
2025-02-28	2.221	2.221	2.101	2.211	2.211	7,799
2025-02-27	2.151	2.231	2.141	2.201	2.201	10,350
2025-02-26	2.231	2.231	2.211	2.231	2.231	8,286
2025-02-25	2.231	2.231	2.161	2.221	2.221	19,415
2025-02-24	2.191	2.241	2.161	2.201	2.201	7,959
2025-02-21	2.241	2.251	2.191	2.191	2.191	5,266
2025-02-20	2.340	2.340	2.141	2.301	2.301	32,300
2025-02-19	2.460	2.460	2.231	2.350	2.350	16,885
2025-02-18	2.301	2.301	2.151	2.231	2.231	19,848
2025-02-17	2.340	2.360	2.251	2.340	2.340	69,275
2025-02-14	2.490	2.490	2.321	2.340	2.340	30,152
2025-02-13	2.131	2.291	2.131	2.141	2.141	39,731
2025-02-12	2.191	2.191	2.141	2.141	2.141	67,039
2025-02-11	2.291	2.291	2.141	2.201	2.201	35,291
2025-02-10	2.211	2.311	2.211	2.301	2.301	10,312
2025-02-07	2.271	2.480	2.231	2.340	2.340	48,789
2025-02-06	2.410	2.460	2.301	2.440	2.440	34,625
2025-02-05	2.480	2.480	2.241	2.410	2.410	52,493

← NewerPage 7 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.