MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 487.15 | 499.40 | 485.80 | 485.80 | 473.13 | 1,135 |
| 2024-08-15 | 488.60 | 490.00 | 485.20 | 488.00 | 475.27 | 4,696 |
| 2024-08-14 | 482.55 | 492.40 | 477.80 | 481.80 | 469.24 | 1,787 |
| 2024-08-13 | 478.00 | 478.00 | 473.20 | 476.00 | 463.59 | 94 |
| 2024-08-12 | 490.60 | 490.60 | 475.00 | 476.60 | 464.17 | 217 |
| 2024-08-09 | 490.40 | 505.50 | 490.40 | 492.00 | 479.17 | 1,384 |
| 2024-08-08 | 487.80 | 487.80 | 480.60 | 480.60 | 468.07 | 112 |
| 2024-08-07 | 492.20 | 499.50 | 492.20 | 493.60 | 480.73 | 3,203 |
| 2024-08-06 | 486.80 | 496.60 | 483.40 | 491.20 | 478.39 | 1,139 |
| 2024-08-05 | 486.70 | 494.40 | 480.80 | 482.88 | 470.29 | 1,384 |
| 2024-08-02 | 514.00 | 514.00 | 506.50 | 507.50 | 494.27 | 157 |
| 2024-08-01 | 539.25 | 554.00 | 527.50 | 541.50 | 527.38 | 233 |
| 2024-07-31 | 528.25 | 537.64 | 525.00 | 537.64 | 523.62 | 659 |
| 2024-07-29 | 543.00 | 546.50 | 523.50 | 532.75 | 518.86 | 316 |
| 2024-07-26 | 536.50 | 546.50 | 536.50 | 540.00 | 525.92 | 188 |
| 2024-07-25 | 540.00 | 540.50 | 528.50 | 528.89 | 515.10 | 2,207 |
| 2024-07-24 | 534.00 | 550.00 | 532.00 | 541.68 | 527.55 | 163,620 |
| 2024-07-23 | 554.00 | 557.50 | 535.00 | 537.52 | 523.50 | 499 |
| 2024-07-22 | 555.50 | 567.50 | 555.50 | 558.17 | 543.62 | 1,104 |
| 2024-07-19 | 547.75 | 560.00 | 536.50 | 546.89 | 532.62 | 4,715 |
| 2024-07-18 | 503.55 | 534.50 | 487.40 | 532.00 | 518.13 | 21,442 |
| 2024-07-17 | 412.80 | 412.80 | 407.80 | 410.60 | 399.89 | 4,487 |
| 2024-07-16 | 412.80 | 414.40 | 409.40 | 413.10 | 402.33 | 1,509 |
| 2024-07-15 | 417.60 | 419.90 | 410.40 | 414.10 | 403.30 | 39,930 |
| 2024-07-12 | 409.80 | 420.00 | 409.80 | 418.20 | 407.29 | 5,562 |
| 2024-07-11 | 399.70 | 410.80 | 397.60 | 410.80 | 400.09 | 10,952 |
| 2024-07-10 | 400.00 | 400.00 | 396.60 | 399.00 | 388.59 | 291 |
| 2024-07-09 | 398.50 | 400.20 | 396.80 | 400.20 | 389.76 | 3,472 |
| 2024-07-08 | 399.30 | 400.60 | 396.00 | 400.00 | 389.57 | 10,712 |
| 2024-07-05 | 403.50 | 409.14 | 400.60 | 400.60 | 390.15 | 7,590 |
| 2024-07-04 | 410.20 | 410.20 | 404.40 | 405.73 | 395.15 | 3,511 |
| 2024-07-03 | 408.40 | 410.00 | 404.00 | 406.80 | 396.19 | 3,030 |
| 2024-07-02 | 412.60 | 412.60 | 406.00 | 407.00 | 396.39 | 125 |
| 2024-07-01 | 419.60 | 419.60 | 411.00 | 416.20 | 405.35 | 300 |
| 2024-06-28 | 419.00 | 419.00 | 414.80 | 415.00 | 404.18 | 511 |
| 2024-06-27 | 420.20 | 426.00 | 420.20 | 423.80 | 412.75 | 333 |
| 2024-06-26 | 439.00 | 439.00 | 420.80 | 421.40 | 410.41 | 1,726 |
| 2024-06-25 | 452.20 | 452.20 | 433.80 | 433.80 | 422.49 | 5,871 |
| 2024-06-24 | 442.20 | 457.60 | 442.20 | 449.49 | 437.77 | 8,205 |
| 2024-06-20 | 442.70 | 447.80 | 441.40 | 441.40 | 429.89 | 2,196 |
| 2024-06-19 | 428.40 | 444.40 | 428.40 | 444.40 | 432.81 | 825 |
| 2024-06-18 | 433.40 | 436.00 | 413.40 | 414.20 | 403.40 | 2,003 |
| 2024-06-17 | 431.70 | 440.20 | 428.60 | 429.80 | 418.59 | 196 |
| 2024-06-14 | 449.60 | 457.60 | 429.80 | 437.40 | 425.99 | 16,691 |
| 2024-06-13 | 445.20 | 453.00 | 441.80 | 449.40 | 437.68 | 881 |
| 2024-06-12 | 445.40 | 455.80 | 431.80 | 451.00 | 439.24 | 1,257 |
| 2024-06-11 | 440.00 | 443.60 | 435.20 | 436.20 | 424.82 | 523 |
| 2024-06-10 | 435.20 | 441.00 | 435.20 | 441.00 | 429.50 | 225 |
| 2024-06-07 | 428.80 | 436.60 | 428.80 | 436.60 | 425.21 | 2,209 |
| 2024-06-05 | 419.20 | 427.00 | 419.20 | 421.60 | 410.61 | 83 |
| 2024-06-04 | 423.50 | 424.40 | 417.00 | 424.40 | 413.33 | 1,404 |
| 2024-06-03 | 427.40 | 427.40 | 418.00 | 423.00 | 411.97 | 1,222 |
| 2024-05-31 | 425.40 | 430.80 | 420.60 | 427.00 | 415.86 | 4,321 |
| 2024-05-30 | 417.00 | 429.80 | 417.00 | 427.20 | 416.06 | 1,367 |
| 2024-05-29 | 422.50 | 427.40 | 415.60 | 421.20 | 410.22 | 651 |
| 2024-05-28 | 427.60 | 427.60 | 419.80 | 427.60 | 416.45 | 139 |
| 2024-05-24 | 416.00 | 423.40 | 415.80 | 423.40 | 412.36 | 697 |
| 2024-05-23 | 436.00 | 466.20 | 430.80 | 449.56 | 437.84 | 2,792 |
| 2024-05-22 | 425.00 | 433.80 | 421.20 | 424.00 | 412.94 | 463 |
| 2024-05-21 | 428.40 | 428.40 | 420.80 | 426.00 | 414.89 | 61,861 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 2.5000 SEK |
| 2025-05-08 | 6.5000 SEK |
| 2024-05-08 | 6.0000 SEK |
| 2023-05-11 | 5.5000 SEK |
| 2022-05-06 | 5.0000 SEK |
| 2021-05-07 | 3.5000 SEK |
| 2020-05-08 | 3.0000 SEK |
| 2019-05-10 | 2.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.