MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 337.75 | 345.43 | 330.50 | 345.43 | 331.32 | 3,730 |
| 2024-02-16 | 333.55 | 346.00 | 326.00 | 341.21 | 327.27 | 35,944 |
| 2024-02-15 | 320.60 | 331.63 | 314.20 | 318.55 | 305.54 | 5,109 |
| 2024-02-14 | 318.42 | 322.80 | 318.42 | 318.42 | 305.41 | 3,956 |
| 2024-02-13 | 322.60 | 322.60 | 313.50 | 318.76 | 305.74 | 8,853 |
| 2024-02-12 | 334.60 | 338.40 | 322.40 | 323.35 | 310.14 | 46,804 |
| 2024-02-09 | 336.90 | 345.80 | 326.10 | 336.16 | 322.43 | 7,082 |
| 2024-02-08 | 304.70 | 366.00 | 300.00 | 344.31 | 330.25 | 18,836 |
| 2024-02-07 | 320.80 | 320.80 | 310.60 | 315.67 | 302.77 | 1,017 |
| 2024-02-06 | 319.05 | 329.60 | 318.01 | 325.39 | 312.10 | 4,845 |
| 2024-02-05 | 320.40 | 332.00 | 316.70 | 322.83 | 309.64 | 2,945 |
| 2024-02-02 | 340.70 | 340.70 | 324.70 | 326.49 | 313.15 | 1,756 |
| 2024-02-01 | 343.65 | 347.60 | 340.32 | 346.91 | 332.73 | 4,569 |
| 2024-01-31 | 340.30 | 351.21 | 338.50 | 341.56 | 327.61 | 1,875 |
| 2024-01-30 | 344.20 | 347.44 | 342.20 | 344.70 | 330.62 | 2,220 |
| 2024-01-29 | 327.00 | 343.28 | 327.00 | 339.56 | 325.68 | 3,758 |
| 2024-01-26 | 324.10 | 329.50 | 312.24 | 324.90 | 311.63 | 1,882 |
| 2024-01-25 | 323.90 | 323.90 | 320.50 | 322.10 | 308.94 | 477 |
| 2024-01-24 | 315.35 | 330.00 | 315.20 | 315.20 | 302.32 | 4,681 |
| 2024-01-23 | 331.05 | 333.80 | 309.10 | 333.40 | 319.78 | 3,081 |
| 2024-01-22 | 334.30 | 334.90 | 330.17 | 331.03 | 317.51 | 1,368 |
| 2024-01-19 | 327.45 | 330.80 | 323.00 | 329.97 | 316.49 | 5,512 |
| 2024-01-18 | 316.90 | 328.50 | 316.90 | 318.00 | 305.01 | 6,466 |
| 2024-01-17 | 321.85 | 323.00 | 313.70 | 316.41 | 303.49 | 2,682 |
| 2024-01-16 | 310.50 | 324.00 | 310.00 | 319.14 | 306.10 | 4,962 |
| 2024-01-15 | 307.75 | 314.30 | 305.00 | 309.80 | 297.14 | 4,610 |
| 2024-01-12 | 306.90 | 314.90 | 305.90 | 312.51 | 299.75 | 11,348 |
| 2024-01-11 | 315.60 | 315.60 | 300.97 | 300.97 | 288.68 | 2,357 |
| 2024-01-10 | 315.10 | 319.70 | 315.10 | 318.38 | 305.38 | 4,130 |
| 2024-01-09 | 319.15 | 321.40 | 313.20 | 315.08 | 302.21 | 3,180 |
| 2024-01-08 | 318.20 | 320.00 | 309.60 | 316.83 | 303.89 | 8,265 |
| 2024-01-05 | 322.70 | 324.00 | 312.70 | 320.57 | 307.47 | 2,065 |
| 2024-01-04 | 336.20 | 337.30 | 319.20 | 324.20 | 310.96 | 4,869 |
| 2024-01-03 | 352.00 | 356.70 | 332.70 | 335.59 | 321.88 | 10,687 |
| 2024-01-02 | 366.20 | 366.60 | 349.20 | 354.56 | 340.07 | 15,368 |
| 2023-12-29 | 359.00 | 370.00 | 359.00 | 365.48 | 350.55 | 5,851 |
| 2023-12-28 | 354.30 | 359.50 | 354.30 | 358.10 | 343.48 | 1,934 |
| 2023-12-27 | 353.60 | 366.10 | 353.60 | 356.66 | 342.09 | 10,727 |
| 2023-12-22 | 346.10 | 354.60 | 343.40 | 349.77 | 335.49 | 62,818 |
| 2023-12-21 | 355.55 | 355.80 | 345.70 | 350.82 | 336.49 | 14,825 |
| 2023-12-20 | 358.30 | 361.90 | 354.30 | 357.94 | 343.32 | 7,303 |
| 2023-12-19 | 336.80 | 360.00 | 336.80 | 352.69 | 338.28 | 2,201 |
| 2023-12-18 | 328.40 | 339.20 | 322.10 | 327.82 | 314.43 | 7,337 |
| 2023-12-15 | 322.10 | 339.20 | 322.10 | 334.37 | 320.71 | 27,844 |
| 2023-12-14 | 303.55 | 328.60 | 303.30 | 321.20 | 308.08 | 11,944 |
| 2023-12-13 | 296.10 | 303.60 | 292.80 | 300.65 | 288.37 | 10,855 |
| 2023-12-12 | 301.45 | 305.80 | 294.10 | 300.29 | 288.02 | 47,715 |
| 2023-12-11 | 300.00 | 306.70 | 297.80 | 304.82 | 292.37 | 4,560 |
| 2023-12-08 | 303.45 | 309.00 | 294.60 | 304.44 | 292.00 | 6,595 |
| 2023-12-07 | 310.00 | 310.00 | 294.50 | 302.11 | 289.76 | 16,239 |
| 2023-12-06 | 310.90 | 323.70 | 309.30 | 317.59 | 304.62 | 26,491 |
| 2023-12-05 | 303.75 | 314.80 | 300.80 | 307.70 | 295.13 | 3,132 |
| 2023-12-04 | 310.30 | 316.20 | 303.27 | 303.27 | 290.88 | 7,097 |
| 2023-12-01 | 306.70 | 310.80 | 299.90 | 310.38 | 297.70 | 7,444 |
| 2023-11-30 | 316.60 | 321.20 | 302.90 | 315.43 | 302.55 | 3,726 |
| 2023-11-29 | 317.65 | 322.40 | 312.20 | 316.35 | 303.43 | 4,373 |
| 2023-11-28 | 329.70 | 329.70 | 312.40 | 317.49 | 304.52 | 10,236 |
| 2023-11-27 | 341.85 | 342.50 | 329.74 | 337.21 | 323.44 | 63,197 |
| 2023-11-24 | 337.05 | 341.80 | 332.20 | 341.00 | 327.07 | 122,686 |
| 2023-11-23 | 336.90 | 342.40 | 334.87 | 337.57 | 323.78 | 3,960 |
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.