MIPS AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	408.00	411.00	391.10	402.85	386.39	2,481
2023-08-29	408.50	415.00	400.80	403.92	387.42	6,716
2023-08-25	407.30	417.10	407.30	409.20	392.48	853
2023-08-24	415.85	424.00	406.00	408.30	391.62	1,609
2023-08-23	415.25	422.10	415.00	416.38	399.37	7,393
2023-08-22	431.45	433.20	412.90	420.56	403.38	2,106
2023-08-21	427.80	436.30	427.80	428.45	410.94	5,927
2023-08-18	433.80	433.80	420.40	433.80	416.08	886
2023-08-17	452.50	452.50	441.00	443.40	425.29	17,606
2023-08-16	468.00	469.70	465.00	467.62	448.52	767
2023-08-15	471.15	477.05	460.00	461.54	442.68	4,491
2023-08-14	466.95	479.20	466.95	466.95	447.87	2,579
2023-08-11	465.00	479.50	465.00	473.31	453.98	4,668
2023-08-10	467.35	467.35	447.60	453.05	434.54	929
2023-08-09	465.60	471.50	465.60	468.58	449.44	1,152
2023-08-08	469.55	481.10	465.10	470.92	451.68	6,276
2023-08-07	468.40	472.40	468.40	471.08	451.84	3,105
2023-08-04	462.10	470.70	462.10	464.25	445.29	1,950
2023-08-03	464.80	467.80	451.60	453.62	435.09	3,619
2023-08-02	472.90	478.50	472.90	474.11	454.75	2,187
2023-08-01	477.30	486.40	477.30	480.38	460.76	2,487
2023-07-31	477.55	480.60	470.00	476.60	457.13	1,356
2023-07-28	481.60	481.60	474.80	477.72	458.21	3,589
2023-07-27	480.05	490.90	475.10	480.70	461.07	12,306
2023-07-26	468.20	473.70	468.20	469.36	450.19	186
2023-07-25	455.30	476.30	455.30	470.19	450.98	3,380
2023-07-24	461.05	480.40	460.70	480.40	460.78	4,839
2023-07-21	465.70	465.70	453.20	459.67	440.89	28,513
2023-07-20	450.30	511.00	444.10	486.90	467.01	14,877
2023-07-19	534.84	534.84	515.00	534.84	513.00	5,556
2023-07-18	536.00	540.60	533.20	536.57	514.65	6,146
2023-07-17	548.00	552.40	542.05	542.05	519.91	10,423
2023-07-14	532.20	565.00	532.20	560.58	537.68	10,418
2023-07-13	522.35	529.38	514.20	529.38	507.76	3,941
2023-07-12	507.45	516.40	483.00	501.67	481.17	3,541
2023-07-11	500.80	503.20	498.90	501.45	480.97	4,538
2023-07-10	508.00	508.00	490.10	503.98	483.40	3,116
2023-07-07	502.35	513.25	499.00	502.00	481.49	770
2023-07-06	504.20	504.20	495.20	497.84	477.50	1,533
2023-07-05	518.00	518.00	506.60	508.06	487.31	740
2023-07-04	521.20	533.40	517.40	522.05	500.73	1,630
2023-07-03	540.20	540.20	523.00	536.95	515.02	3,518
2023-06-30	518.75	536.00	515.40	534.08	512.26	1,321
2023-06-29	498.10	521.40	498.10	513.25	492.29	1,051
2023-06-28	487.50	494.50	473.30	487.61	467.69	4,057
2023-06-27	485.20	493.90	485.20	488.65	468.69	122,250
2023-06-26	492.40	493.50	463.30	491.85	471.76	2,563
2023-06-22	497.15	500.60	491.70	494.05	473.86	6,429
2023-06-21	504.60	507.40	500.80	503.73	483.15	1,984
2023-06-20	517.15	519.00	510.20	514.40	493.39	3,066
2023-06-19	541.60	544.00	520.40	522.00	500.68	3,390
2023-06-16	556.20	571.00	545.20	547.49	525.13	9,623
2023-06-15	587.10	595.60	558.40	566.30	543.17	6,476
2023-06-14	582.00	597.20	582.00	592.28	568.09	8,722
2023-06-13	579.80	594.20	579.80	586.24	562.29	4,317
2023-06-12	555.50	572.40	552.00	567.74	544.55	6,683
2023-06-09	560.80	560.80	541.20	552.87	530.29	5,835
2023-06-08	553.80	569.40	553.80	560.69	537.78	3,666
2023-06-07	539.10	558.00	535.40	539.85	517.80	9,052
2023-06-05	547.50	552.00	536.80	540.00	517.94	22,680

← NewerPage 14 of 21 · 1,241 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.