Micropos Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 2.331 | 2.450 | 2.301 | 2.450 | 2.450 | 24,984 |
| 2025-02-03 | 2.241 | 2.460 | 2.241 | 2.331 | 2.331 | 29,037 |
| 2025-01-31 | 2.390 | 2.430 | 2.390 | 2.430 | 2.430 | 11,808 |
| 2025-01-30 | 2.589 | 2.589 | 2.321 | 2.350 | 2.350 | 32,247 |
| 2025-01-29 | 2.490 | 2.520 | 2.490 | 2.520 | 2.520 | 18,457 |
| 2025-01-28 | 2.480 | 2.669 | 2.430 | 2.490 | 2.490 | 61,923 |
| 2025-01-27 | 2.619 | 2.639 | 2.470 | 2.490 | 2.490 | 94,864 |
| 2025-01-24 | 2.629 | 2.639 | 2.420 | 2.619 | 2.619 | 63,411 |
| 2025-01-23 | 2.639 | 2.689 | 2.480 | 2.639 | 2.639 | 65,225 |
| 2025-01-22 | 2.480 | 2.689 | 2.480 | 2.659 | 2.659 | 191,375 |
| 2025-01-21 | 2.490 | 2.490 | 2.420 | 2.490 | 2.490 | 57,617 |
| 2025-01-20 | 2.271 | 2.540 | 2.271 | 2.490 | 2.490 | 156,059 |
| 2025-01-17 | 2.271 | 2.271 | 2.241 | 2.271 | 2.271 | 16,600 |
| 2025-01-16 | 2.271 | 2.390 | 2.211 | 2.291 | 2.291 | 33,102 |
| 2025-01-15 | 2.261 | 2.291 | 2.012 | 2.291 | 2.291 | 53,776 |
| 2025-01-14 | 2.231 | 2.420 | 2.082 | 2.291 | 2.291 | 123,801 |
| 2025-01-13 | 2.072 | 2.340 | 2.072 | 2.241 | 2.241 | 151,443 |
| 2025-01-10 | 2.141 | 2.141 | 2.022 | 2.082 | 2.082 | 41,788 |
| 2025-01-09 | 1.957 | 2.131 | 1.957 | 2.131 | 2.131 | 86,786 |
| 2025-01-08 | 1.962 | 2.151 | 1.897 | 1.897 | 1.897 | 326,451 |
| 2025-01-07 | 1.892 | 1.952 | 1.857 | 1.942 | 1.942 | 95,843 |
| 2025-01-03 | 1.663 | 1.942 | 1.663 | 1.912 | 1.912 | 369,936 |
| 2025-01-02 | 1.514 | 1.663 | 1.514 | 1.663 | 1.663 | 58,101 |
| 2024-12-30 | 1.514 | 1.658 | 1.514 | 1.554 | 1.554 | 56,996 |
| 2024-12-27 | 1.663 | 1.663 | 1.514 | 1.514 | 1.514 | 120,416 |
| 2024-12-23 | 1.683 | 1.683 | 1.494 | 1.663 | 1.663 | 58,493 |
| 2024-12-20 | 1.494 | 1.494 | 1.494 | 1.494 | 1.494 | 326 |
| 2024-12-19 | 1.633 | 1.633 | 1.494 | 1.584 | 1.584 | 44,089 |
| 2024-12-18 | 1.887 | 1.887 | 1.484 | 1.489 | 1.489 | 11,416 |
| 2024-12-17 | 1.484 | 1.743 | 1.484 | 1.544 | 1.544 | 42,683 |
| 2024-12-16 | 1.444 | 1.449 | 1.399 | 1.439 | 1.439 | 18,845 |
| 2024-12-13 | 1.653 | 1.653 | 1.444 | 1.479 | 1.479 | 65,720 |
| 2024-12-12 | 1.549 | 1.867 | 1.549 | 1.693 | 1.693 | 14,696 |
| 2024-12-11 | 1.394 | 1.509 | 1.394 | 1.509 | 1.509 | 13,098 |
| 2024-12-10 | 1.399 | 1.399 | 1.399 | 1.399 | 1.399 | 3,012 |
| 2024-12-09 | 1.404 | 1.439 | 1.394 | 1.394 | 1.394 | 167,895 |
| 2024-12-06 | 1.544 | 1.544 | 1.444 | 1.444 | 1.444 | 49,630 |
| 2024-12-05 | 1.554 | 1.574 | 1.439 | 1.494 | 1.494 | 75,579 |
| 2024-12-04 | 1.594 | 1.594 | 1.404 | 1.574 | 1.574 | 43,844 |
| 2024-12-03 | 1.643 | 1.773 | 1.399 | 1.673 | 1.673 | 9,046 |
| 2024-12-02 | 1.778 | 1.788 | 1.549 | 1.613 | 1.613 | 24,040 |
| 2024-11-29 | 1.638 | 1.693 | 1.474 | 1.693 | 1.693 | 1,849 |
| 2024-11-28 | 1.469 | 2.191 | 1.469 | 1.638 | 1.638 | 972,690 |
| 2024-11-27 | 1.439 | 1.489 | 1.330 | 1.469 | 1.469 | 106,907 |
| 2024-11-26 | 1.469 | 1.469 | 1.369 | 1.399 | 1.399 | 34,513 |
| 2024-11-25 | 1.325 | 1.484 | 1.295 | 1.325 | 1.325 | 68,142 |
| 2024-11-22 | 1.414 | 1.414 | 1.414 | 1.414 | 1.414 | 4,231 |
| 2024-11-21 | 1.315 | 1.419 | 1.315 | 1.419 | 1.419 | 21,435 |
| 2024-11-20 | 1.305 | 1.310 | 1.305 | 1.310 | 1.310 | 8,496 |
| 2024-11-19 | 1.394 | 1.419 | 1.315 | 1.419 | 1.419 | 7,408 |
| 2024-11-18 | 1.414 | 1.414 | 1.305 | 1.409 | 1.409 | 6,555 |
| 2024-11-15 | 1.409 | 1.414 | 1.409 | 1.414 | 1.414 | 6,527 |
| 2024-11-14 | 1.335 | 1.399 | 1.300 | 1.300 | 1.300 | 115,798 |
| 2024-11-13 | 1.489 | 1.494 | 1.434 | 1.439 | 1.439 | 22,946 |
| 2024-11-12 | 1.355 | 1.355 | 1.310 | 1.325 | 1.325 | 34,764 |
| 2024-11-11 | 1.414 | 1.414 | 1.394 | 1.394 | 1.394 | 1,231 |
| 2024-11-08 | 1.434 | 1.434 | 1.394 | 1.434 | 1.434 | 10,419 |
| 2024-11-07 | 1.384 | 1.384 | 1.384 | 1.384 | 1.384 | 252 |
| 2024-11-06 | 1.374 | 1.489 | 1.345 | 1.484 | 1.484 | 16,025 |
| 2024-11-05 | 1.613 | 1.618 | 1.374 | 1.374 | 1.374 | 4,669 |
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.