Miris Holding AB (publ) (MIR.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:15PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.1800 | 0.1980 | 0.1800 | 0.1800 | 0.1800 | 132,025 |
| 02 May 2024 | 0.1800 | 0.1970 | 0.1620 | 0.1930 | 0.1930 | 256,778 |
| 30 Apr 2024 | 0.1500 | 0.1990 | 0.1500 | 0.1790 | 0.1790 | 108,591 |
| 29 Apr 2024 | 0.1640 | 0.2160 | 0.1030 | 0.1500 | 0.1500 | 502,147 |
| 26 Apr 2024 | 0.1800 | 0.1890 | 0.1500 | 0.1520 | 0.1520 | 275,875 |
| 25 Apr 2024 | 0.1980 | 0.2480 | 0.1730 | 0.1800 | 0.1800 | 480,459 |
| 24 Apr 2024 | 0.1520 | 0.1890 | 0.1520 | 0.1890 | 0.1890 | 141,321 |
| 23 Apr 2024 | 0.1590 | 0.2900 | 0.1360 | 0.1520 | 0.1520 | 293,986 |
| 22 Apr 2024 | 0.1530 | 0.1970 | 0.1340 | 0.1590 | 0.1590 | 189,113 |
| 19 Apr 2024 | 0.1600 | 0.1600 | 0.1310 | 0.1330 | 0.1330 | 14,529 |
| 18 Apr 2024 | 0.1260 | 0.1700 | 0.1200 | 0.1630 | 0.1630 | 276,093 |
| 17 Apr 2024 | 0.1400 | 0.1400 | 0.1210 | 0.1260 | 0.1260 | 87,356 |
| 16 Apr 2024 | 0.1290 | 0.1460 | 0.1040 | 0.1400 | 0.1400 | 323,594 |
| 15 Apr 2024 | 0.1500 | 0.1760 | 0.1300 | 0.1300 | 0.1300 | 47,756 |
| 12 Apr 2024 | 0.1480 | 0.1640 | 0.1350 | 0.1350 | 0.1350 | 107,375 |
| 11 Apr 2024 | 0.2360 | 0.2400 | 0.1280 | 0.1480 | 0.1480 | 305,001 |
| 10 Apr 2024 | 0.1072 | 0.1091 | 0.0961 | 0.1091 | 0.1091 | 432,200 |
| 09 Apr 2024 | 0.1303 | 0.1303 | 0.1035 | 0.1202 | 0.1202 | 36,687 |
| 08 Apr 2024 | 0.1165 | 0.1331 | 0.0998 | 0.1303 | 0.1303 | 178,847 |
| 05 Apr 2024 | 0.0786 | 0.2265 | 0.0744 | 0.1183 | 0.1183 | 175,710 |
| 04 Apr 2024 | 0.0989 | 0.1109 | 0.0873 | 0.1017 | 0.1017 | 173,102 |
| 03 Apr 2024 | 0.0910 | 0.0989 | 0.0910 | 0.0989 | 0.0989 | 125,713 |
| 02 Apr 2024 | 0.0739 | 0.1017 | 0.0739 | 0.0786 | 0.0786 | 40,415 |
| 28 Mar 2024 | 0.1690 | 0.1690 | 0.1310 | 0.1595 | 0.1595 | 20,527 |
| 27 Mar 2024 | 0.1300 | 0.1525 | 0.1300 | 0.1525 | 0.1525 | 203,720 |
| 26 Mar 2024 | 0.1405 | 0.1445 | 0.1300 | 0.1300 | 0.1300 | 288,738 |
| 25 Mar 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 61,488 |
| 22 Mar 2024 | 0.1525 | 0.1525 | 0.1495 | 0.1495 | 0.1495 | 44,578 |
| 21 Mar 2024 | 0.1250 | 0.1500 | 0.1210 | 0.1500 | 0.1500 | 12,523 |
| 20 Mar 2024 | 0.1210 | 0.1345 | 0.1210 | 0.1345 | 0.1345 | 164,062 |
| 19 Mar 2024 | 0.1310 | 0.1385 | 0.1225 | 0.1355 | 0.1355 | 168,158 |
| 18 Mar 2024 | 0.1515 | 0.1520 | 0.1515 | 0.1520 | 0.1520 | 1,889 |
| 15 Mar 2024 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 697 |
| 14 Mar 2024 | 0.1500 | 0.1530 | 0.1310 | 0.1525 | 0.1525 | 12,115 |
| 13 Mar 2024 | 0.1395 | 0.1425 | 0.1305 | 0.1425 | 0.1425 | 12,492 |
| 12 Mar 2024 | 0.1505 | 0.1505 | 0.1400 | 0.1400 | 0.1400 | 25,464 |
| 11 Mar 2024 | 0.1300 | 0.1540 | 0.1290 | 0.1515 | 0.1515 | 181,346 |
| 08 Mar 2024 | 0.1360 | 0.1385 | 0.1255 | 0.1340 | 0.1340 | 46,578 |
| 07 Mar 2024 | 0.1500 | 0.1500 | 0.1330 | 0.1450 | 0.1450 | 57,223 |
| 06 Mar 2024 | 0.1550 | 0.1550 | 0.1265 | 0.1540 | 0.1540 | 335,060 |
| 05 Mar 2024 | 0.1715 | 0.1715 | 0.1410 | 0.1550 | 0.1550 | 194,244 |
| 04 Mar 2024 | 0.1980 | 0.1995 | 0.1580 | 0.1720 | 0.1720 | 196,455 |
| 01 Mar 2024 | 0.3700 | 0.3700 | 0.1815 | 0.1900 | 0.1900 | 1,030,283 |
| 29 Feb 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 12,000 |
| 28 Feb 2024 | 0.5800 | 0.6460 | 0.5800 | 0.6400 | 0.6400 | 1,192 |
| 27 Feb 2024 | 0.5800 | 0.6480 | 0.5800 | 0.6480 | 0.6480 | 38,250 |
| 26 Feb 2024 | 0.6200 | 0.6480 | 0.5880 | 0.5880 | 0.5880 | 47,038 |
| 23 Feb 2024 | 0.6500 | 0.6660 | 0.6500 | 0.6660 | 0.6660 | 15,524 |
| 22 Feb 2024 | 0.6400 | 0.6400 | 0.5980 | 0.6100 | 0.6100 | 3,875 |
| 21 Feb 2024 | 0.6400 | 0.6460 | 0.5960 | 0.6460 | 0.6460 | 8,020 |
| 20 Feb 2024 | 0.6280 | 0.6440 | 0.6280 | 0.6400 | 0.6400 | 12,680 |
| 19 Feb 2024 | 0.5340 | 0.5620 | 0.5320 | 0.5620 | 0.5620 | 89,010 |
| 16 Feb 2024 | 0.6000 | 0.6000 | 0.5760 | 0.5760 | 0.5760 | 25,420 |
| 15 Feb 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 2,463 |
| 14 Feb 2024 | 0.5880 | 0.6500 | 0.5800 | 0.6000 | 0.6000 | 10,118 |
| 13 Feb 2024 | 0.5800 | 0.6660 | 0.5800 | 0.6600 | 0.6600 | 35,180 |
| 12 Feb 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 56 |
| 09 Feb 2024 | 0.5960 | 0.6000 | 0.5960 | 0.6000 | 0.6000 | 550 |
| 08 Feb 2024 | 0.5980 | 0.5980 | 0.5960 | 0.5960 | 0.5960 | 10,301 |
| 07 Feb 2024 | 0.5900 | 0.6860 | 0.5900 | 0.5960 | 0.5960 | 26,991 |
| 06 Feb 2024 | 0.6780 | 0.6780 | 0.5980 | 0.6700 | 0.6700 | 9,413 |
| 05 Feb 2024 | 0.5800 | 0.6760 | 0.5800 | 0.6460 | 0.6460 | 24,482 |
| 02 Feb 2024 | 0.6880 | 0.7180 | 0.5660 | 0.6820 | 0.6820 | 39,108 |
| 01 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,200 |
| 31 Jan 2024 | 0.6340 | 0.6720 | 0.6320 | 0.6720 | 0.6720 | 18,587 |
| 30 Jan 2024 | 0.5900 | 0.7200 | 0.5900 | 0.6860 | 0.6860 | 77,336 |
| 29 Jan 2024 | 0.5900 | 0.6500 | 0.5800 | 0.5920 | 0.5920 | 140,797 |
| 26 Jan 2024 | 0.7000 | 0.7000 | 0.5600 | 0.5820 | 0.5820 | 100,944 |
| 25 Jan 2024 | 0.7460 | 0.7480 | 0.6500 | 0.7400 | 0.7400 | 43,583 |
| 24 Jan 2024 | 0.8600 | 0.8600 | 0.6860 | 0.7780 | 0.7780 | 28,167 |
| 23 Jan 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 550 |
| 22 Jan 2024 | 0.7520 | 0.7540 | 0.7520 | 0.7520 | 0.7520 | 2,358 |
| 19 Jan 2024 | 0.6620 | 0.7680 | 0.6620 | 0.7520 | 0.7520 | 3,936 |
| 18 Jan 2024 | 0.7020 | 0.7860 | 0.7020 | 0.7860 | 0.7860 | 3,000 |
| 17 Jan 2024 | 0.9000 | 0.9000 | 0.7340 | 0.7340 | 0.7340 | 20,577 |
| 16 Jan 2024 | 0.7320 | 0.8140 | 0.7320 | 0.7960 | 0.7960 | 21,636 |
| 15 Jan 2024 | 0.7500 | 0.9400 | 0.7200 | 0.8200 | 0.8200 | 36,346 |
| 12 Jan 2024 | 0.7100 | 0.9480 | 0.7100 | 0.9480 | 0.9480 | 26,486 |
| 11 Jan 2024 | 0.6660 | 0.7200 | 0.6520 | 0.6520 | 0.6520 | 30,857 |
| 10 Jan 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 12,004 |
| 09 Jan 2024 | 0.6600 | 0.6620 | 0.6600 | 0.6620 | 0.6620 | 12,494 |
| 08 Jan 2024 | 0.6940 | 0.7000 | 0.6540 | 0.6600 | 0.6600 | 8,504 |
| 05 Jan 2024 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 72 |
| 04 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 03 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 572 |
| 02 Jan 2024 | 0.6040 | 0.6880 | 0.6040 | 0.6840 | 0.6840 | 2,266 |
| 29 Dec 2023 | 0.6580 | 0.7700 | 0.6580 | 0.6900 | 0.6900 | 34,279 |
| 28 Dec 2023 | 0.6380 | 0.6940 | 0.6380 | 0.6940 | 0.6940 | 16,175 |
| 27 Dec 2023 | 0.7020 | 0.7020 | 0.6360 | 0.7000 | 0.7000 | 4,611 |
| 22 Dec 2023 | 0.7560 | 0.7680 | 0.7020 | 0.7020 | 0.7020 | 6,166 |
| 21 Dec 2023 | 0.6820 | 0.7680 | 0.6820 | 0.7580 | 0.7580 | 4,890 |
| 20 Dec 2023 | 0.6800 | 0.7900 | 0.6800 | 0.7700 | 0.7700 | 3,776 |
| 19 Dec 2023 | 0.7900 | 0.9480 | 0.6660 | 0.6760 | 0.6760 | 42,146 |
| 18 Dec 2023 | 0.7140 | 0.7900 | 0.7140 | 0.7900 | 0.7900 | 20,615 |
| 15 Dec 2023 | 0.6540 | 0.7140 | 0.6540 | 0.7140 | 0.7140 | 7,966 |
| 14 Dec 2023 | 0.6160 | 0.7180 | 0.6160 | 0.7180 | 0.7180 | 5,466 |
| 13 Dec 2023 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 1,770 |
| 12 Dec 2023 | 0.6740 | 0.7480 | 0.6720 | 0.7480 | 0.7480 | 33,493 |
| 11 Dec 2023 | 0.7000 | 0.7000 | 0.6060 | 0.6800 | 0.6800 | 14,786 |
| 08 Dec 2023 | 0.5900 | 0.7000 | 0.5900 | 0.7000 | 0.7000 | 77,103 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.