Miris Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 1.040 | 1.040 | 0.994 | 0.994 | 496.81 | 223 |
| 2022-03-31 | 1.072 | 1.072 | 1.072 | 1.072 | 536.09 | 18 |
| 2022-03-30 | 1.058 | 1.063 | 1.035 | 1.035 | 517.60 | 81 |
| 2022-03-29 | 1.003 | 1.063 | 1.003 | 1.063 | 531.47 | 117 |
| 2022-03-28 | 1.077 | 1.077 | 1.021 | 1.035 | 517.60 | 88 |
| 2022-03-25 | 1.017 | 1.095 | 1.017 | 1.077 | 538.40 | 35 |
| 2022-03-24 | 1.017 | 1.017 | 1.017 | 1.017 | 508.36 | 9 |
| 2022-03-23 | 1.003 | 1.017 | 0.943 | 1.017 | 508.36 | 284 |
| 2022-03-22 | 1.077 | 1.077 | 1.003 | 1.049 | 524.54 | 101 |
| 2022-03-21 | 1.003 | 1.179 | 1.003 | 1.091 | 545.33 | 355 |
| 2022-03-18 | 1.100 | 1.100 | 0.980 | 1.003 | 501.43 | 504 |
| 2022-03-17 | 1.017 | 1.100 | 1.017 | 1.100 | 549.95 | 170 |
| 2022-03-16 | 1.086 | 1.128 | 1.058 | 1.063 | 531.47 | 240 |
| 2022-03-15 | 1.063 | 1.105 | 0.998 | 1.081 | 540.71 | 116 |
| 2022-03-14 | 1.123 | 1.123 | 1.003 | 1.058 | 529.16 | 376 |
| 2022-03-11 | 1.086 | 1.109 | 1.012 | 1.100 | 549.95 | 327 |
| 2022-03-10 | 1.174 | 1.174 | 1.086 | 1.109 | 554.58 | 264 |
| 2022-03-09 | 1.169 | 1.183 | 1.169 | 1.174 | 586.93 | 49 |
| 2022-03-08 | 1.109 | 1.202 | 1.109 | 1.179 | 589.24 | 261 |
| 2022-03-07 | 1.155 | 1.155 | 1.091 | 1.132 | 566.13 | 282 |
| 2022-03-04 | 1.183 | 1.188 | 1.155 | 1.155 | 577.68 | 80 |
| 2022-03-03 | 1.225 | 1.225 | 1.225 | 1.225 | 612.34 | 0 |
| 2022-03-02 | 1.179 | 1.248 | 1.179 | 1.225 | 612.34 | 139 |
| 2022-03-01 | 1.183 | 1.220 | 1.179 | 1.179 | 589.24 | 19 |
| 2022-02-28 | 1.248 | 1.276 | 1.169 | 1.248 | 623.90 | 384 |
| 2022-02-25 | 1.248 | 1.289 | 1.248 | 1.285 | 642.38 | 16 |
| 2022-02-24 | 1.239 | 1.331 | 1.155 | 1.248 | 623.90 | 503 |
| 2022-02-23 | 1.313 | 1.313 | 1.239 | 1.285 | 642.38 | 151 |
| 2022-02-22 | 1.289 | 1.331 | 1.271 | 1.303 | 651.63 | 168 |
| 2022-02-21 | 1.276 | 1.382 | 1.248 | 1.289 | 644.69 | 73 |
| 2022-02-18 | 1.317 | 1.447 | 1.276 | 1.276 | 637.76 | 71 |
| 2022-02-17 | 1.373 | 1.386 | 1.271 | 1.317 | 658.56 | 125 |
| 2022-02-16 | 1.313 | 1.373 | 1.313 | 1.373 | 686.29 | 106 |
| 2022-02-15 | 1.280 | 1.294 | 1.257 | 1.294 | 647.01 | 29 |
| 2022-02-14 | 1.308 | 1.317 | 1.280 | 1.317 | 658.56 | 39 |
| 2022-02-11 | 1.326 | 1.345 | 1.294 | 1.345 | 672.42 | 178 |
| 2022-02-10 | 1.350 | 1.363 | 1.340 | 1.363 | 681.67 | 131 |
| 2022-02-09 | 1.386 | 1.442 | 1.363 | 1.363 | 681.67 | 47 |
| 2022-02-08 | 1.410 | 1.410 | 1.386 | 1.386 | 693.22 | 44 |
| 2022-02-07 | 1.386 | 1.511 | 1.386 | 1.386 | 693.22 | 42 |
| 2022-02-04 | 1.428 | 1.433 | 1.377 | 1.428 | 714.02 | 45 |
| 2022-02-03 | 1.479 | 1.479 | 1.391 | 1.419 | 709.40 | 58 |
| 2022-02-02 | 1.479 | 1.525 | 1.456 | 1.507 | 753.30 | 111 |
| 2022-02-01 | 1.414 | 1.497 | 1.414 | 1.419 | 709.40 | 21 |
| 2022-01-31 | 1.386 | 1.502 | 1.382 | 1.414 | 707.08 | 77 |
| 2022-01-28 | 1.377 | 1.377 | 1.308 | 1.345 | 672.42 | 27 |
| 2022-01-27 | 1.350 | 1.386 | 1.308 | 1.377 | 688.60 | 120 |
| 2022-01-26 | 1.340 | 1.465 | 1.299 | 1.428 | 714.02 | 710 |
| 2022-01-25 | 1.313 | 1.386 | 1.303 | 1.386 | 693.22 | 184 |
| 2022-01-24 | 1.382 | 1.382 | 1.239 | 1.303 | 651.63 | 254 |
| 2022-01-21 | 1.326 | 1.386 | 1.313 | 1.386 | 693.22 | 162 |
| 2022-01-20 | 1.340 | 1.382 | 1.313 | 1.363 | 681.67 | 75 |
| 2022-01-19 | 1.308 | 1.386 | 1.303 | 1.340 | 670.11 | 181 |
| 2022-01-18 | 1.386 | 1.511 | 1.294 | 1.377 | 688.60 | 147 |
| 2022-01-17 | 1.345 | 1.386 | 1.308 | 1.386 | 693.22 | 141 |
| 2022-01-14 | 1.386 | 1.386 | 1.322 | 1.354 | 677.05 | 187 |
| 2022-01-13 | 1.410 | 1.447 | 1.313 | 1.382 | 690.91 | 250 |
| 2022-01-12 | 1.386 | 1.442 | 1.386 | 1.391 | 695.53 | 5 |
| 2022-01-11 | 1.400 | 1.433 | 1.391 | 1.428 | 714.02 | 90 |
| 2022-01-10 | 1.419 | 1.419 | 1.391 | 1.410 | 704.77 | 12 |
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.