MIPS AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	321.70	337.90	321.70	329.26	315.81	6,188
2023-11-21	321.65	325.50	318.90	324.10	310.86	5,935
2023-11-20	315.10	328.80	315.10	324.18	310.93	5,023
2023-11-17	306.40	317.00	303.50	315.09	302.22	7,487
2023-11-16	311.05	317.40	303.40	307.49	294.93	2,137
2023-11-15	314.10	321.70	314.10	317.63	304.65	5,884
2023-11-14	288.00	315.90	288.00	294.53	282.50	11,905
2023-11-13	298.43	298.43	284.70	287.22	275.48	2,572
2023-11-10	295.55	299.70	293.00	298.30	286.11	3,559
2023-11-09	298.60	303.30	292.00	293.10	281.13	120,918
2023-11-08	293.20	303.40	293.20	299.52	287.29	5,519
2023-11-07	289.35	295.30	287.50	292.70	280.74	13,157
2023-11-06	286.60	295.80	286.60	290.43	278.57	10,901
2023-11-03	294.00	295.30	281.42	287.41	275.67	3,809
2023-11-02	276.10	296.30	276.10	291.83	279.91	12,440
2023-11-01	272.10	274.10	260.80	268.62	257.64	10,793
2023-10-31	264.50	277.30	260.00	273.95	262.75	7,942
2023-10-30	263.15	268.90	260.50	260.50	249.86	12,306
2023-10-27	261.03	261.03	253.50	261.03	250.36	8,275
2023-10-26	241.05	272.10	240.00	258.90	248.32	41,745
2023-10-25	315.80	315.80	292.60	300.38	288.11	6,562
2023-10-24	314.80	321.80	313.00	315.53	302.64	7,279
2023-10-23	321.45	323.90	306.90	317.01	304.06	5,557
2023-10-20	334.10	334.90	323.00	334.90	321.22	8,954
2023-10-19	336.00	351.90	336.00	339.50	325.63	4,071
2023-10-18	336.60	338.80	328.70	332.11	318.54	10,163
2023-10-17	337.75	340.00	333.20	337.67	323.88	4,145
2023-10-16	341.55	343.70	336.70	337.20	323.43	2,029
2023-10-13	347.15	349.00	343.30	345.94	331.81	6,070
2023-10-12	354.20	365.90	345.50	358.01	343.39	12,608
2023-10-11	367.85	376.20	355.40	364.38	349.50	15,029
2023-10-10	353.55	372.30	351.30	371.05	355.89	10,123
2023-10-09	337.20	351.50	337.20	346.09	331.95	11,077
2023-10-06	354.70	362.20	341.60	351.96	337.59	6,336
2023-10-05	353.65	356.00	348.01	352.67	338.26	24,811
2023-10-04	351.25	351.60	340.10	345.28	331.18	17,509
2023-10-03	360.80	362.90	343.70	351.90	337.53	11,825
2023-10-02	374.00	377.70	363.30	369.84	354.73	5,132
2023-09-29	355.15	374.90	351.40	370.80	355.65	38,780
2023-09-28	333.15	350.18	332.40	342.25	328.27	12,751
2023-09-27	327.55	337.30	326.60	329.94	316.47	24,300
2023-09-26	325.17	330.20	325.17	327.94	314.54	4,074
2023-09-25	328.60	334.20	325.10	329.56	316.10	22,704
2023-09-22	332.30	341.20	325.90	329.84	316.36	10,217
2023-09-21	335.45	340.00	331.60	335.41	321.71	51,265
2023-09-20	328.00	341.85	325.10	327.17	313.80	6,096
2023-09-19	345.00	345.00	326.00	335.42	321.72	5,889
2023-09-18	353.85	359.80	347.10	351.38	337.02	6,178
2023-09-15	372.90	378.90	357.90	362.80	347.98	44,760
2023-09-14	359.05	366.40	358.00	366.40	351.43	643
2023-09-13	361.65	362.50	356.70	358.82	344.16	8,310
2023-09-12	370.40	372.60	362.50	366.87	351.88	1,883
2023-09-11	370.00	378.50	365.90	366.85	351.86	6,127
2023-09-08	377.15	381.20	375.40	376.51	361.13	957
2023-09-07	392.10	396.10	378.30	384.34	368.64	1,173
2023-09-06	396.60	407.70	396.60	400.76	384.39	3,573
2023-09-05	398.40	402.68	398.40	399.77	383.44	1,518
2023-09-04	402.70	411.50	402.70	404.30	387.79	2,306
2023-09-01	404.20	407.80	402.30	404.08	387.57	4,099
2023-08-31	397.47	407.20	397.47	406.09	389.50	2,307

← NewerPage 13 of 21 · 1,236 trading daysOlder →

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.