Miris Holding AB (publ) (XSAT:MIR)
Sweden · Delayed Price · Currency is SEK 20.00
-3.00 (-13.04%)
At close: Aug 6, 2026
Miris Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 19.60 | 22.40 | 19.60 | 20.00 | 20.00 | -13.04% | 116 |
| Aug 5, 2026 | 24.80 | 24.80 | 19.80 | 23.00 | 23.00 | 0.88% | 38 |
| Aug 4, 2026 | 21.00 | 22.80 | 21.00 | 22.80 | 22.80 | 8.57% | 33 |
| Aug 3, 2026 | 22.00 | 22.00 | 18.70 | 21.00 | 21.00 | -4.55% | 611 |
| Jul 31, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 7.84% | 65 |
| Jul 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 35 |
| Jul 28, 2026 | 21.80 | 22.60 | 20.40 | 20.40 | 20.40 | -10.53% | 2,213 |
| Jul 27, 2026 | 21.40 | 22.80 | 20.40 | 22.80 | 22.80 | -1.72% | 4,497 |
| Jul 24, 2026 | 25.40 | 25.40 | 23.20 | 23.20 | 23.20 | 2.65% | 6 |
| Jul 23, 2026 | 23.80 | 28.00 | 22.60 | 22.60 | 22.60 | -8.13% | 3,323 |
| Jul 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 12.84% | 5 |
| Jul 16, 2026 | 22.00 | 23.00 | 20.80 | 21.80 | 21.80 | -0.91% | 252 |
| Jul 15, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -6.78% | 248 |
| Jul 14, 2026 | 22.20 | 23.60 | 22.20 | 23.60 | 23.60 | -4.84% | 26 |
| Jul 13, 2026 | 22.20 | 24.80 | 22.20 | 24.80 | 24.80 | -0.80% | 39 |
| Jul 10, 2026 | 22.00 | 25.00 | 22.00 | 25.00 | 25.00 | 10.62% | 6 |
| Jul 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | 226 |
| Jul 8, 2026 | 23.40 | 25.20 | 23.20 | 23.20 | 23.20 | 5.45% | 509 |
| Jul 7, 2026 | 24.00 | 24.00 | 21.60 | 22.00 | 22.00 | -8.33% | 2,556 |
| Jul 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.51% | 305 |
| Jul 3, 2026 | 26.80 | 26.80 | 25.40 | 25.40 | 25.40 | -2.31% | 69 |
| Jul 2, 2026 | 24.00 | 26.40 | 24.00 | 26.00 | 26.00 | 7.44% | 264 |
| Jul 1, 2026 | 26.80 | 26.80 | 24.20 | 24.20 | 24.20 | -7.63% | 251 |
| Jun 25, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | -2.24% | 118 |
| Jun 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | 6 |
| Jun 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | 40 |
| 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 |