Miris Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.508	0.538	0.508	0.538	269.20	133
2022-12-15	0.538	0.545	0.511	0.536	268.05	509
2022-12-14	0.541	0.541	0.508	0.538	269.20	79
2022-12-13	0.508	0.571	0.508	0.541	270.36	168
2022-12-12	0.508	0.541	0.508	0.541	270.36	205
2022-12-09	0.527	0.527	0.527	0.527	263.42	0
2022-12-08	0.536	0.536	0.527	0.527	263.42	52
2022-12-07	0.566	0.566	0.538	0.564	281.91	9
2022-12-06	0.536	0.564	0.534	0.564	281.91	57
2022-12-05	0.589	0.589	0.589	0.589	294.62	0
2022-12-02	0.589	0.589	0.589	0.589	294.62	0
2022-12-01	0.589	0.589	0.589	0.589	294.62	79
2022-11-30	0.592	0.592	0.550	0.589	294.62	124
2022-11-29	0.555	0.626	0.555	0.592	295.77	341
2022-11-28	0.559	0.573	0.555	0.555	277.29	327
2022-11-25	0.559	0.559	0.508	0.559	279.60	148
2022-11-24	0.506	0.548	0.485	0.548	273.82	273
2022-11-23	0.483	0.615	0.483	0.534	266.89	1,447
2022-11-22	0.478	0.478	0.478	0.478	239.16	0
2022-11-21	0.490	0.492	0.478	0.478	239.16	6
2022-11-18	0.490	0.490	0.490	0.490	244.94	0
2022-11-17	0.520	0.520	0.474	0.490	244.94	309
2022-11-16	0.513	0.513	0.513	0.513	256.49	0
2022-11-15	0.515	0.515	0.471	0.513	256.49	126
2022-11-14	0.492	0.518	0.492	0.492	246.09	61
2022-11-11	0.518	0.518	0.518	0.518	258.80	0
2022-11-10	0.508	0.518	0.508	0.518	258.80	8
2022-11-09	0.518	0.518	0.508	0.518	258.80	13
2022-11-08	0.490	0.490	0.490	0.490	244.94	0
2022-11-07	0.490	0.520	0.490	0.490	244.94	40
2022-11-04	0.490	0.490	0.490	0.490	244.94	0
2022-11-03	0.490	0.490	0.490	0.490	244.94	0
2022-11-02	0.490	0.490	0.490	0.490	244.94	0
2022-11-01	0.499	0.518	0.490	0.490	244.94	57
2022-10-31	0.541	0.541	0.541	0.541	270.36	0
2022-10-28	0.536	0.541	0.532	0.541	270.36	100
2022-10-27	0.541	0.541	0.532	0.532	265.73	80
2022-10-26	0.508	0.541	0.508	0.518	258.80	146
2022-10-25	0.471	0.520	0.471	0.520	259.96	141
2022-10-24	0.476	0.499	0.476	0.481	240.32	52
2022-10-21	0.474	0.501	0.448	0.471	235.69	168
2022-10-20	0.471	0.474	0.462	0.474	236.85	32
2022-10-19	0.462	0.474	0.462	0.474	236.85	6
2022-10-18	0.490	0.501	0.448	0.471	235.69	522
2022-10-17	0.501	0.501	0.490	0.490	244.94	10
2022-10-14	0.467	0.490	0.425	0.490	244.94	680
2022-10-13	0.485	0.490	0.461	0.490	244.94	75
2022-10-12	0.492	0.518	0.490	0.490	244.94	113
2022-10-11	0.543	0.543	0.492	0.492	246.09	424
2022-10-10	0.619	0.619	0.543	0.543	271.51	179
2022-10-07	0.536	0.619	0.508	0.619	309.64	567
2022-10-06	0.534	0.536	0.522	0.536	268.05	256
2022-10-05	0.504	0.636	0.504	0.534	266.89	92
2022-10-04	0.478	0.534	0.478	0.504	251.87	511
2022-10-03	0.508	0.508	0.469	0.478	239.16	128
2022-09-30	0.481	0.508	0.478	0.508	254.18	269
2022-09-29	0.481	0.483	0.462	0.483	241.47	257
2022-09-28	0.478	0.481	0.462	0.478	239.16	197
2022-09-27	0.508	0.508	0.478	0.504	251.87	83
2022-09-26	0.453	0.508	0.453	0.508	254.18	425

← NewerPage 17 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.