MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 424.40 | 432.60 | 422.00 | 429.60 | 418.40 | 802 |
| 2024-05-17 | 415.30 | 417.80 | 413.40 | 415.20 | 404.37 | 880 |
| 2024-05-16 | 416.20 | 419.40 | 412.60 | 415.00 | 404.18 | 24,945 |
| 2024-05-15 | 408.60 | 412.40 | 406.00 | 409.60 | 398.92 | 671 |
| 2024-05-14 | 400.60 | 420.60 | 398.80 | 407.20 | 396.58 | 271,579 |
| 2024-05-13 | 398.10 | 402.00 | 394.40 | 402.00 | 391.52 | 356 |
| 2024-05-10 | 396.60 | 401.20 | 396.60 | 398.80 | 388.40 | 29,393 |
| 2024-05-08 | 392.20 | 392.20 | 391.00 | 392.20 | 381.97 | 48 |
| 2024-05-07 | 394.00 | 396.60 | 394.00 | 395.60 | 379.44 | 753 |
| 2024-05-03 | 376.20 | 385.80 | 376.20 | 385.80 | 370.04 | 1,377 |
| 2024-05-02 | 376.40 | 378.00 | 370.60 | 373.80 | 358.53 | 90,932 |
| 2024-04-30 | 384.40 | 385.80 | 372.40 | 374.60 | 359.30 | 610 |
| 2024-04-29 | 361.20 | 380.60 | 361.20 | 379.40 | 363.90 | 1,285 |
| 2024-04-26 | 369.80 | 380.84 | 343.80 | 373.16 | 357.92 | 5,984 |
| 2024-04-25 | 329.00 | 366.80 | 329.00 | 362.21 | 347.42 | 664,290 |
| 2024-04-24 | 349.80 | 349.80 | 335.20 | 340.90 | 326.97 | 2,409 |
| 2024-04-23 | 348.40 | 357.22 | 341.80 | 349.56 | 335.28 | 4,300 |
| 2024-04-22 | 347.10 | 350.60 | 344.80 | 347.25 | 333.07 | 2,167 |
| 2024-04-19 | 347.50 | 353.00 | 342.60 | 350.15 | 335.84 | 2,092 |
| 2024-04-18 | 352.60 | 360.20 | 341.80 | 348.49 | 334.25 | 3,554 |
| 2024-04-17 | 358.56 | 358.56 | 349.60 | 354.73 | 340.24 | 3,352 |
| 2024-04-16 | 357.61 | 361.40 | 357.61 | 358.90 | 344.24 | 1,818 |
| 2024-04-15 | 363.00 | 363.00 | 355.20 | 358.95 | 344.28 | 2,335 |
| 2024-04-12 | 369.80 | 376.80 | 364.80 | 368.69 | 353.62 | 2,990 |
| 2024-04-11 | 362.70 | 378.20 | 362.00 | 363.78 | 348.92 | 592,973 |
| 2024-04-10 | 370.10 | 384.00 | 365.47 | 365.47 | 350.54 | 4,049 |
| 2024-04-09 | 358.90 | 369.60 | 353.80 | 365.76 | 350.82 | 31,762 |
| 2024-04-08 | 326.40 | 337.80 | 326.40 | 337.32 | 323.54 | 3,271 |
| 2024-04-05 | 328.00 | 330.60 | 320.80 | 329.37 | 315.91 | 2,021 |
| 2024-04-04 | 336.20 | 336.20 | 331.40 | 334.96 | 321.27 | 2,165 |
| 2024-04-03 | 339.33 | 339.33 | 331.00 | 332.63 | 319.05 | 8,072 |
| 2024-04-02 | 351.70 | 354.89 | 344.60 | 348.87 | 334.61 | 5,962 |
| 2024-03-28 | 350.00 | 351.77 | 336.70 | 339.41 | 325.54 | 863 |
| 2024-03-27 | 344.50 | 350.20 | 343.90 | 347.87 | 333.66 | 2,655 |
| 2024-03-26 | 348.80 | 348.80 | 342.40 | 347.22 | 333.03 | 1,009 |
| 2024-03-25 | 346.00 | 361.20 | 346.00 | 358.08 | 343.45 | 2,842 |
| 2024-03-22 | 343.10 | 350.66 | 343.10 | 345.91 | 331.78 | 5,172 |
| 2024-03-21 | 336.40 | 344.40 | 336.40 | 342.97 | 328.96 | 1,044 |
| 2024-03-20 | 312.38 | 334.70 | 312.38 | 312.38 | 299.62 | 5,863 |
| 2024-03-19 | 301.69 | 311.71 | 301.69 | 303.36 | 290.97 | 1,544 |
| 2024-03-18 | 303.45 | 310.40 | 300.50 | 306.80 | 294.27 | 995 |
| 2024-03-15 | 307.15 | 312.89 | 306.02 | 312.89 | 300.11 | 7,683 |
| 2024-03-14 | 308.50 | 318.40 | 305.00 | 310.64 | 297.95 | 910 |
| 2024-03-13 | 305.45 | 307.90 | 301.40 | 304.92 | 292.46 | 1,828 |
| 2024-03-12 | 303.75 | 305.80 | 300.80 | 303.36 | 290.97 | 358 |
| 2024-03-11 | 294.00 | 303.22 | 293.00 | 303.22 | 290.83 | 3,169 |
| 2024-03-08 | 295.45 | 298.40 | 291.60 | 297.07 | 284.94 | 1,334 |
| 2024-03-07 | 287.15 | 296.00 | 281.40 | 291.03 | 279.14 | 3,512 |
| 2024-03-06 | 293.25 | 298.10 | 288.62 | 295.87 | 283.78 | 1,460 |
| 2024-03-05 | 296.40 | 300.80 | 291.82 | 291.91 | 279.99 | 2,063 |
| 2024-03-04 | 306.50 | 310.54 | 298.28 | 304.92 | 292.46 | 2,867 |
| 2024-03-01 | 318.10 | 319.30 | 307.50 | 308.32 | 295.72 | 2,063 |
| 2024-02-29 | 296.90 | 319.50 | 296.90 | 308.81 | 296.20 | 2,954 |
| 2024-02-28 | 308.00 | 308.00 | 287.40 | 299.82 | 287.57 | 4,650 |
| 2024-02-27 | 321.35 | 322.00 | 315.00 | 316.97 | 304.02 | 28,631 |
| 2024-02-26 | 326.90 | 326.90 | 321.00 | 321.37 | 308.24 | 4,267 |
| 2024-02-23 | 334.10 | 344.80 | 328.60 | 332.18 | 318.61 | 10,031 |
| 2024-02-22 | 334.30 | 339.00 | 334.30 | 337.40 | 323.62 | 628 |
| 2024-02-21 | 327.05 | 334.60 | 325.50 | 329.39 | 315.93 | 3,939 |
| 2024-02-20 | 328.40 | 337.70 | 323.50 | 326.77 | 313.42 | 4,122 |
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.