Micropos Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 1.374 | 1.633 | 1.374 | 1.603 | 1.603 | 561,559 |
| 2024-11-01 | 1.389 | 1.394 | 1.345 | 1.379 | 1.379 | 42,176 |
| 2024-10-31 | 1.310 | 1.364 | 1.295 | 1.335 | 1.335 | 48,984 |
| 2024-10-30 | 1.364 | 1.394 | 1.364 | 1.389 | 1.389 | 179,025 |
| 2024-10-29 | 1.394 | 1.394 | 1.310 | 1.364 | 1.364 | 114,201 |
| 2024-10-28 | 1.494 | 1.494 | 1.305 | 1.394 | 1.394 | 60,670 |
| 2024-10-25 | 1.623 | 1.623 | 1.414 | 1.434 | 1.434 | 41,865 |
| 2024-10-24 | 1.623 | 1.623 | 1.623 | 1.623 | 1.623 | 3 |
| 2024-10-23 | 1.494 | 1.648 | 1.494 | 1.564 | 1.564 | 28,079 |
| 2024-10-22 | 1.325 | 1.434 | 1.325 | 1.434 | 1.434 | 73,168 |
| 2024-10-21 | 1.509 | 1.509 | 1.006 | 1.330 | 1.330 | 74,013 |
| 2024-10-18 | 1.584 | 1.584 | 1.509 | 1.509 | 1.509 | 14,436 |
| 2024-10-17 | 1.544 | 1.579 | 1.544 | 1.574 | 1.574 | 7,531 |
| 2024-10-16 | 1.584 | 1.584 | 1.544 | 1.544 | 1.544 | 7,769 |
| 2024-10-15 | 1.554 | 1.589 | 1.544 | 1.589 | 1.589 | 133,233 |
| 2024-10-14 | 1.638 | 1.683 | 1.554 | 1.594 | 1.594 | 99,817 |
| 2024-10-11 | 1.613 | 1.683 | 1.613 | 1.668 | 1.668 | 11,357 |
| 2024-10-10 | 1.683 | 1.703 | 1.603 | 1.603 | 1.603 | 70,098 |
| 2024-10-09 | 1.693 | 1.698 | 1.673 | 1.683 | 1.683 | 54,374 |
| 2024-10-07 | 1.733 | 1.758 | 1.733 | 1.733 | 1.733 | 9,236 |
| 2024-10-04 | 1.768 | 1.773 | 1.763 | 1.768 | 1.768 | 10,166 |
| 2024-10-03 | 1.743 | 1.783 | 1.743 | 1.768 | 1.768 | 2,185 |
| 2024-10-02 | 1.793 | 1.808 | 1.728 | 1.728 | 1.728 | 48,809 |
| 2024-10-01 | 1.733 | 1.843 | 1.733 | 1.843 | 1.843 | 593 |
| 2024-09-30 | 1.833 | 1.843 | 1.753 | 1.753 | 1.753 | 120,137 |
| 2024-09-27 | 1.892 | 1.892 | 1.833 | 1.833 | 1.833 | 74,013 |
| 2024-09-26 | 1.917 | 1.917 | 1.892 | 1.892 | 1.892 | 1,305 |
| 2024-09-25 | 1.992 | 1.992 | 1.872 | 1.872 | 1.872 | 17,892 |
| 2024-09-24 | 2.012 | 2.012 | 1.992 | 1.992 | 1.992 | 18,382 |
| 2024-09-23 | 2.042 | 2.042 | 2.012 | 2.012 | 2.012 | 12,662 |
| 2024-09-20 | 2.042 | 2.042 | 2.042 | 2.042 | 2.042 | 1 |
| 2024-09-19 | 1.892 | 2.042 | 1.892 | 2.042 | 2.042 | 38,256 |
| 2024-09-18 | 2.002 | 2.002 | 1.992 | 1.992 | 1.992 | 11,374 |
| 2024-09-17 | 2.092 | 2.141 | 1.957 | 1.992 | 1.992 | 108,166 |
| 2024-09-16 | 1.992 | 2.072 | 1.962 | 1.972 | 1.972 | 41,705 |
| 2024-09-13 | 1.947 | 1.982 | 1.942 | 1.982 | 1.982 | 21,789 |
| 2024-09-12 | 1.823 | 1.987 | 1.818 | 1.982 | 1.982 | 7,992 |
| 2024-09-11 | 1.823 | 1.902 | 1.788 | 1.902 | 1.902 | 26,207 |
| 2024-09-10 | 1.877 | 1.962 | 1.828 | 1.887 | 1.887 | 33,998 |
| 2024-09-09 | 1.882 | 1.922 | 1.877 | 1.877 | 1.877 | 21,486 |
| 2024-09-06 | 1.937 | 1.937 | 1.937 | 1.937 | 1.937 | 16,380 |
| 2024-09-05 | 1.972 | 1.972 | 1.972 | 1.972 | 1.972 | 30 |
| 2024-09-04 | 1.942 | 1.962 | 1.818 | 1.818 | 1.818 | 23,306 |
| 2024-09-03 | 1.957 | 1.962 | 1.942 | 1.942 | 1.942 | 7,826 |
| 2024-09-02 | 1.932 | 1.952 | 1.748 | 1.947 | 1.947 | 13,598 |
| 2024-08-30 | 1.793 | 1.957 | 1.743 | 1.892 | 1.892 | 77,805 |
| 2024-08-29 | 1.818 | 1.843 | 1.793 | 1.793 | 1.793 | 12,419 |
| 2024-08-28 | 1.892 | 1.892 | 1.768 | 1.793 | 1.793 | 14,937 |
| 2024-08-27 | 1.808 | 1.902 | 1.763 | 1.763 | 1.763 | 13,837 |
| 2024-08-26 | 1.748 | 1.823 | 1.723 | 1.813 | 1.813 | 16,521 |
| 2024-08-23 | 1.932 | 1.992 | 1.808 | 1.833 | 1.833 | 37,039 |
| 2024-08-22 | 1.783 | 1.942 | 1.783 | 1.877 | 1.877 | 58,381 |
| 2024-08-21 | 1.793 | 1.803 | 1.743 | 1.783 | 1.783 | 6,647 |
| 2024-08-19 | 1.838 | 1.882 | 1.728 | 1.882 | 1.882 | 28,025 |
| 2024-08-16 | 1.753 | 1.932 | 1.753 | 1.932 | 1.932 | 942 |
| 2024-08-15 | 1.818 | 1.882 | 1.818 | 1.882 | 1.882 | 142 |
| 2024-08-14 | 1.862 | 1.862 | 1.793 | 1.818 | 1.818 | 5,513 |
| 2024-08-13 | 1.843 | 1.843 | 1.793 | 1.838 | 1.838 | 31,502 |
| 2024-08-12 | 1.843 | 1.922 | 1.828 | 1.892 | 1.892 | 15,380 |
| 2024-08-09 | 1.992 | 2.042 | 1.972 | 1.972 | 1.972 | 14,377 |
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.