Miris Holding AB (publ) (XSAT:MIR)
Sweden · Delayed Price · Currency is SEK 26.40
+2.00 (8.20%)
At close: Jun 18, 2026
Miris Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 24.20 | 26.40 | 24.20 | 26.40 | 26.40 | 8.20% | 449 |
| Jun 17, 2026 | 24.20 | 27.00 | 24.20 | 24.40 | 24.40 | -6.15% | 6 |
| Jun 16, 2026 | 24.20 | 27.20 | 24.20 | 26.00 | 26.00 | -2.26% | 11 |
| Jun 15, 2026 | 26.80 | 26.80 | 24.20 | 26.60 | 26.60 | -0.75% | 14 |
| Jun 12, 2026 | 24.20 | 26.80 | 24.20 | 26.80 | 26.80 | 11.67% | 62 |
| Jun 11, 2026 | 24.00 | 25.40 | 24.00 | 24.00 | 24.00 | -5.51% | 1,070 |
| Jun 10, 2026 | 25.40 | 25.40 | 24.20 | 25.40 | 25.40 | 2.42% | 326 |
| Jun 9, 2026 | 24.00 | 25.20 | 24.00 | 24.80 | 24.80 | -2.36% | 233 |
| Jun 8, 2026 | 26.00 | 26.00 | 24.40 | 25.40 | 25.40 | -2.31% | 1,244 |
| Jun 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | 5 |
| Jun 4, 2026 | 26.20 | 28.40 | 26.00 | 26.60 | 26.60 | -1.48% | 1,582 |
| Jun 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1 |
| Jun 2, 2026 | 26.80 | 27.20 | 26.80 | 27.00 | 27.00 | -0.74% | 2,281 |
| Jun 1, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -2.16% | 30 |
| May 29, 2026 | 24.80 | 28.00 | 24.80 | 27.80 | 27.80 | -4.14% | 1,424 |
| May 28, 2026 | 29.60 | 30.40 | 27.20 | 29.00 | 29.00 | -1.36% | 549 |
| May 27, 2026 | 24.60 | 29.40 | 24.60 | 29.40 | 29.40 | 9.70% | 4,023 |
| May 26, 2026 | 29.20 | 29.20 | 25.00 | 26.80 | 26.80 | 3.08% | 368 |
| May 25, 2026 | 29.40 | 29.40 | 26.00 | 26.00 | 26.00 | - | 17 |
| May 22, 2026 | 23.60 | 28.80 | 23.60 | 26.00 | 26.00 | - | 180 |
| May 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1 |
| May 20, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 600 |
| May 19, 2026 | 27.20 | 27.20 | 26.00 | 26.00 | 26.00 | - | 54 |
| May 18, 2026 | 25.40 | 26.60 | 25.40 | 26.00 | 26.00 | -0.76% | 604 |
| May 15, 2026 | 30.20 | 30.40 | 25.40 | 26.20 | 26.20 | 3.97% | 2,419 |
| May 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -14.29% | 13 |
| May 12, 2026 | 25.20 | 30.20 | 25.20 | 29.40 | 29.40 | 13.08% | 177 |
| May 11, 2026 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | 2.36% | 1,803 |
| May 8, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | -7.97% | 9 |
| May 7, 2026 | 25.00 | 27.60 | 25.00 | 27.60 | 27.60 | - | 7 |
| May 6, 2026 | 31.20 | 31.20 | 27.60 | 27.60 | 27.60 | 9.52% | 90 |
| May 5, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | -4.55% | 388 |
| May 4, 2026 | 25.00 | 26.40 | 25.00 | 26.40 | 26.40 | - | 15 |
| Apr 30, 2026 | 25.40 | 29.00 | 25.40 | 26.40 | 26.40 | -5.04% | 253 |
| Apr 29, 2026 | 26.80 | 31.20 | 26.80 | 27.80 | 27.80 | 3.73% | 15 |
| Apr 28, 2026 | 31.60 | 31.60 | 25.60 | 26.80 | 26.80 | -10.07% | 445 |
| Apr 27, 2026 | 28.00 | 29.80 | 28.00 | 29.80 | 29.80 | -1.32% | 163 |
| Apr 24, 2026 | 32.80 | 32.80 | 28.00 | 30.20 | 30.20 | 1.34% | 150 |
| Apr 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 1 |
| Apr 22, 2026 | 28.00 | 29.60 | 28.00 | 29.60 | 29.60 | 5.71% | 512 |
| Apr 21, 2026 | 34.00 | 34.00 | 28.00 | 28.00 | 28.00 | -7.89% | 65 |
| Apr 16, 2026 | 27.20 | 30.40 | 27.20 | 30.40 | 30.40 | -0.65% | 12 |
| Apr 14, 2026 | 30.80 | 31.20 | 30.60 | 30.60 | 30.60 | -10.00% | 1,903 |
| Apr 13, 2026 | 30.20 | 34.00 | 30.20 | 34.00 | 34.00 | 8.97% | 6 |
| Apr 8, 2026 | 34.00 | 34.00 | 31.20 | 31.20 | 31.20 | 2.63% | 131 |
| Apr 7, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | -1.65% | 825 |
| Apr 2, 2026 | 32.00 | 32.00 | 30.91 | 30.91 | 30.91 | -3.41% | 134 |
| Apr 1, 2026 | 34.00 | 34.00 | 31.50 | 32.00 | 32.00 | -14.67% | 2,473 |
| Mar 30, 2026 | 34.00 | 37.50 | 34.00 | 37.50 | 37.50 | - | 30 |
| Mar 27, 2026 | 36.00 | 37.74 | 36.00 | 37.50 | 37.50 | -1.15% | 57 |