Miris Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	0.506	0.564	0.506	0.532	265.73	143
2022-06-30	0.508	0.536	0.508	0.508	254.18	25
2022-06-29	0.536	0.562	0.513	0.513	256.49	95
2022-06-28	0.564	0.564	0.513	0.532	265.73	194
2022-06-27	0.534	0.555	0.532	0.552	276.13	143
2022-06-23	0.506	0.529	0.499	0.529	264.58	144
2022-06-22	0.506	0.534	0.504	0.534	266.89	119
2022-06-21	0.504	0.508	0.476	0.506	253.03	342
2022-06-20	0.490	0.490	0.451	0.478	239.16	168
2022-06-17	0.471	0.515	0.449	0.490	244.94	204
2022-06-16	0.555	0.555	0.458	0.478	239.16	1,930
2022-06-15	0.557	0.557	0.522	0.550	274.98	562
2022-06-14	0.559	0.578	0.501	0.578	288.84	135
2022-06-13	0.587	0.592	0.559	0.587	293.46	77
2022-06-10	0.587	0.615	0.587	0.587	293.46	164
2022-06-09	0.573	0.601	0.555	0.587	293.46	373
2022-06-08	0.589	0.601	0.564	0.573	286.53	338
2022-06-07	0.592	0.592	0.559	0.589	294.62	239
2022-06-03	0.587	0.624	0.555	0.624	311.95	103
2022-06-02	0.624	0.624	0.589	0.589	294.62	128
2022-06-01	0.589	0.735	0.589	0.626	313.10	104
2022-05-31	0.622	0.624	0.622	0.624	311.95	87
2022-05-30	0.617	0.619	0.617	0.619	309.64	2
2022-05-27	0.592	0.617	0.587	0.617	308.48	90
2022-05-25	0.645	0.645	0.601	0.601	300.40	114
2022-05-24	0.622	0.659	0.619	0.645	322.35	331
2022-05-23	0.647	0.647	0.619	0.647	323.50	190
2022-05-20	0.638	0.661	0.622	0.647	323.50	129
2022-05-19	0.666	0.666	0.624	0.624	311.95	150
2022-05-18	0.693	0.693	0.666	0.666	332.75	69
2022-05-17	0.693	0.703	0.666	0.666	332.75	118
2022-05-16	0.703	0.703	0.661	0.666	332.75	182
2022-05-13	0.675	0.703	0.659	0.703	351.23	144
2022-05-12	0.721	0.730	0.691	0.691	345.45	224
2022-05-11	0.656	0.786	0.656	0.716	358.16	1,063
2022-05-10	0.633	0.672	0.633	0.656	328.12	154
2022-05-09	0.652	0.652	0.638	0.640	320.04	351
2022-05-06	0.670	0.689	0.615	0.615	307.33	129
2022-05-05	0.693	0.693	0.670	0.670	335.06	226
2022-05-04	0.709	0.709	0.670	0.675	337.37	361
2022-05-03	0.652	0.726	0.629	0.726	362.79	220
2022-05-02	0.661	0.661	0.615	0.615	307.33	86
2022-04-29	0.670	0.684	0.661	0.661	330.44	427
2022-04-28	0.670	0.689	0.629	0.652	325.81	240
2022-04-27	0.686	0.686	0.652	0.670	335.06	46
2022-04-26	0.698	0.698	0.670	0.670	335.06	393
2022-04-25	0.776	0.781	0.719	0.719	359.32	256
2022-04-22	0.739	0.809	0.730	0.770	384.74	499
2022-04-21	0.730	0.746	0.728	0.737	368.56	328
2022-04-20	0.707	0.730	0.698	0.730	365.10	548
2022-04-19	0.783	0.788	0.716	0.721	360.47	915
2022-04-14	0.760	0.830	0.739	0.788	393.98	469
2022-04-13	0.871	0.871	0.721	0.763	381.27	1,142
2022-04-12	0.934	0.934	0.855	0.887	443.66	714
2022-04-11	0.938	0.943	0.924	0.934	466.77	78
2022-04-08	0.966	0.975	0.934	0.975	487.57	83
2022-04-07	0.980	1.008	0.966	0.980	489.88	162
2022-04-06	0.943	1.021	0.943	0.980	489.88	45
2022-04-05	0.980	0.980	0.971	0.980	489.88	66
2022-04-04	0.994	1.031	0.994	1.026	512.98	43

← NewerPage 19 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.