Miris Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.506	0.508	0.504	0.508	254.18	77
2023-03-13	0.529	0.552	0.462	0.552	276.13	141
2023-03-10	0.601	0.601	0.601	0.601	300.40	0
2023-03-09	0.645	0.645	0.557	0.601	300.40	68
2023-03-08	0.642	0.642	0.536	0.536	268.05	54
2023-03-07	0.536	0.536	0.518	0.518	258.80	10
2023-03-06	0.578	0.578	0.534	0.536	268.05	21
2023-03-03	0.592	0.592	0.483	0.578	288.84	85
2023-03-02	0.592	0.592	0.571	0.592	295.77	71
2023-03-01	0.592	0.592	0.555	0.592	295.77	22
2023-02-28	0.555	0.555	0.555	0.555	277.29	0
2023-02-27	0.555	0.592	0.555	0.555	277.29	57
2023-02-24	0.532	0.532	0.532	0.532	265.73	0
2023-02-23	0.532	0.532	0.532	0.532	265.73	0
2023-02-22	0.532	0.532	0.532	0.532	265.73	0
2023-02-21	0.522	0.555	0.522	0.532	265.73	33
2023-02-20	0.527	0.527	0.527	0.527	263.42	0
2023-02-17	0.527	0.527	0.527	0.527	263.42	0
2023-02-16	0.568	0.571	0.485	0.527	263.42	919
2023-02-15	0.578	0.647	0.578	0.636	317.73	39
2023-02-14	0.610	0.645	0.610	0.640	320.04	14
2023-02-13	0.624	0.624	0.568	0.622	310.79	24
2023-02-10	0.640	0.640	0.578	0.624	311.95	38
2023-02-09	0.601	0.601	0.601	0.601	300.40	0
2023-02-08	0.647	0.656	0.601	0.601	300.40	69
2023-02-07	0.610	0.626	0.585	0.585	292.31	51
2023-02-06	0.636	0.636	0.636	0.636	317.73	0
2023-02-03	0.610	0.638	0.592	0.636	317.73	218
2023-02-02	0.587	0.610	0.555	0.610	305.02	191
2023-02-01	0.578	0.622	0.578	0.622	310.79	94
2023-01-31	0.601	0.601	0.601	0.601	300.40	0
2023-01-30	0.545	0.624	0.545	0.601	300.40	27
2023-01-27	0.578	0.578	0.578	0.578	288.84	56
2023-01-26	0.578	0.578	0.578	0.578	288.84	25
2023-01-25	0.587	0.610	0.582	0.610	305.02	58
2023-01-24	0.578	0.640	0.578	0.640	320.04	122
2023-01-23	0.599	0.642	0.571	0.580	290.00	122
2023-01-20	0.642	0.642	0.575	0.578	288.84	39
2023-01-19	0.601	0.601	0.578	0.587	293.46	20
2023-01-18	0.636	0.636	0.636	0.636	317.73	0
2023-01-17	0.636	0.636	0.636	0.636	317.73	0
2023-01-16	0.633	0.661	0.578	0.636	317.73	57
2023-01-13	0.592	0.592	0.592	0.592	295.77	0
2023-01-12	0.578	0.592	0.562	0.592	295.77	166
2023-01-11	0.552	0.654	0.552	0.599	299.24	76
2023-01-10	0.638	0.638	0.534	0.571	285.38	10
2023-01-09	0.629	0.629	0.545	0.582	291.15	88
2023-01-05	0.515	0.515	0.515	0.515	257.65	0
2023-01-04	0.520	0.545	0.515	0.515	257.65	81
2023-01-03	0.513	0.568	0.513	0.568	284.22	8
2023-01-02	0.578	0.578	0.532	0.532	265.73	35
2022-12-30	0.522	0.522	0.522	0.522	261.11	0
2022-12-29	0.522	0.522	0.522	0.522	261.11	0
2022-12-28	0.538	0.564	0.490	0.522	261.11	172
2022-12-27	0.552	0.566	0.522	0.525	262.27	50
2022-12-23	0.543	0.543	0.543	0.543	271.51	0
2022-12-22	0.541	0.545	0.522	0.543	271.51	75
2022-12-21	0.545	0.573	0.515	0.559	279.60	371
2022-12-20	0.515	0.545	0.515	0.541	270.36	147
2022-12-19	0.538	0.538	0.538	0.538	269.20	0

← NewerPage 16 of 21 · 1,259 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.