Miris Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1.530 | 1.530 | 1.391 | 1.442 | 720.95 | 79 |
| 2022-01-05 | 1.460 | 1.539 | 1.456 | 1.534 | 767.16 | 88 |
| 2022-01-04 | 1.493 | 1.511 | 1.294 | 1.447 | 723.26 | 395 |
| 2022-01-03 | 1.331 | 1.525 | 1.331 | 1.488 | 744.06 | 454 |
| 2021-12-30 | 1.340 | 1.340 | 1.280 | 1.331 | 665.49 | 96 |
| 2021-12-29 | 1.252 | 1.386 | 1.252 | 1.336 | 667.80 | 93 |
| 2021-12-28 | 1.271 | 1.294 | 1.234 | 1.280 | 640.07 | 293 |
| 2021-12-27 | 1.294 | 1.350 | 1.248 | 1.294 | 647.01 | 230 |
| 2021-12-23 | 1.308 | 1.354 | 1.289 | 1.289 | 644.69 | 198 |
| 2021-12-22 | 1.299 | 1.363 | 1.225 | 1.271 | 635.45 | 677 |
| 2021-12-21 | 1.363 | 1.363 | 1.354 | 1.354 | 677.05 | 0 |
| 2021-12-20 | 1.423 | 1.423 | 1.303 | 1.303 | 651.63 | 148 |
| 2021-12-17 | 1.419 | 1.502 | 1.340 | 1.363 | 681.67 | 174 |
| 2021-12-16 | 1.359 | 1.419 | 1.340 | 1.419 | 709.40 | 117 |
| 2021-12-15 | 1.336 | 1.350 | 1.322 | 1.350 | 674.73 | 71 |
| 2021-12-14 | 1.340 | 1.340 | 1.340 | 1.340 | 670.11 | 3 |
| 2021-12-13 | 1.447 | 1.447 | 1.340 | 1.377 | 688.60 | 68 |
| 2021-12-10 | 1.345 | 1.557 | 1.345 | 1.400 | 700.15 | 107 |
| 2021-12-09 | 1.386 | 1.386 | 1.350 | 1.350 | 674.73 | 42 |
| 2021-12-08 | 1.373 | 1.386 | 1.308 | 1.368 | 683.98 | 231 |
| 2021-12-07 | 1.419 | 1.423 | 1.377 | 1.377 | 688.60 | 79 |
| 2021-12-06 | 1.386 | 1.442 | 1.386 | 1.410 | 704.77 | 48 |
| 2021-12-03 | 1.405 | 1.433 | 1.331 | 1.386 | 693.22 | 206 |
| 2021-12-02 | 1.493 | 1.493 | 1.386 | 1.414 | 707.08 | 72 |
| 2021-12-01 | 1.391 | 1.534 | 1.391 | 1.534 | 767.16 | 16 |
| 2021-11-30 | 1.470 | 1.493 | 1.433 | 1.433 | 716.33 | 108 |
| 2021-11-29 | 1.437 | 1.470 | 1.419 | 1.470 | 734.81 | 40 |
| 2021-11-26 | 1.465 | 1.488 | 1.433 | 1.442 | 720.95 | 70 |
| 2021-11-25 | 1.544 | 1.544 | 1.465 | 1.507 | 753.30 | 155 |
| 2021-11-24 | 1.567 | 1.585 | 1.456 | 1.521 | 760.23 | 289 |
| 2021-11-23 | 1.618 | 1.618 | 1.488 | 1.567 | 783.34 | 211 |
| 2021-11-22 | 1.539 | 1.701 | 1.530 | 1.618 | 808.76 | 244 |
| 2021-11-19 | 1.488 | 1.539 | 1.460 | 1.534 | 767.16 | 67 |
| 2021-11-18 | 1.525 | 1.539 | 1.460 | 1.488 | 744.06 | 201 |
| 2021-11-17 | 1.521 | 1.594 | 1.451 | 1.525 | 762.54 | 566 |
| 2021-11-16 | 1.539 | 1.539 | 1.479 | 1.479 | 739.44 | 56 |
| 2021-11-15 | 1.525 | 1.608 | 1.456 | 1.544 | 771.79 | 279 |
| 2021-11-12 | 1.386 | 1.525 | 1.340 | 1.511 | 755.61 | 397 |
| 2021-11-11 | 1.396 | 1.451 | 1.363 | 1.433 | 716.33 | 115 |
| 2021-11-10 | 1.433 | 1.447 | 1.368 | 1.396 | 697.84 | 82 |
| 2021-11-09 | 1.386 | 1.470 | 1.363 | 1.433 | 716.33 | 337 |
| 2021-11-08 | 1.423 | 1.433 | 1.386 | 1.386 | 693.22 | 132 |
| 2021-11-05 | 1.474 | 1.474 | 1.423 | 1.423 | 711.71 | 77 |
| 2021-11-04 | 1.433 | 1.479 | 1.386 | 1.428 | 714.02 | 287 |
| 2021-11-03 | 1.405 | 1.447 | 1.368 | 1.433 | 716.33 | 41 |
| 2021-11-02 | 1.456 | 1.507 | 1.405 | 1.405 | 702.46 | 48 |
| 2021-11-01 | 1.442 | 1.451 | 1.405 | 1.451 | 725.57 | 68 |
| 2021-10-29 | 1.479 | 1.530 | 1.391 | 1.442 | 720.95 | 253 |
| 2021-10-28 | 1.548 | 1.548 | 1.479 | 1.525 | 762.54 | 71 |
| 2021-10-27 | 1.544 | 1.548 | 1.516 | 1.548 | 774.10 | 33 |
| 2021-10-26 | 1.571 | 1.613 | 1.548 | 1.613 | 806.45 | 59 |
| 2021-10-25 | 1.613 | 1.664 | 1.567 | 1.571 | 785.65 | 95 |
| 2021-10-22 | 1.613 | 1.618 | 1.571 | 1.613 | 806.45 | 52 |
| 2021-10-21 | 1.608 | 1.608 | 1.571 | 1.571 | 785.65 | 7 |
| 2021-10-20 | 1.636 | 1.705 | 1.608 | 1.608 | 804.14 | 54 |
| 2021-10-19 | 1.525 | 1.719 | 1.525 | 1.618 | 808.76 | 59 |
| 2021-10-18 | 1.525 | 1.525 | 1.525 | 1.525 | 762.54 | 5 |
| 2021-10-15 | 1.548 | 1.594 | 1.548 | 1.571 | 785.65 | 45 |
| 2021-10-14 | 1.525 | 1.571 | 1.484 | 1.571 | 785.65 | 98 |
← NewerPage 21 of 21 · 1,259 trading days
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.