MIPS AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	558.10	563.64	545.60	553.86	531.23	30,779
2023-06-01	540.80	557.00	538.00	555.06	532.38	32,013
2023-05-31	503.25	542.60	493.00	511.76	490.86	30,290
2023-05-30	485.00	512.00	485.00	511.20	490.32	7,951
2023-05-26	493.40	502.00	486.60	495.08	474.85	114,446
2023-05-25	505.00	505.00	485.00	486.62	466.75	9,831
2023-05-24	537.20	537.20	499.50	500.72	480.27	5,164
2023-05-23	536.60	555.20	536.60	544.85	522.60	6,140
2023-05-22	516.80	539.00	516.80	536.60	514.68	4,915
2023-05-19	528.40	533.30	511.00	522.40	501.06	25,031
2023-05-17	515.80	528.40	515.80	520.40	499.14	2,977
2023-05-16	536.00	540.20	506.40	531.85	510.13	7,596
2023-05-15	531.50	540.60	530.20	538.45	516.46	17,610
2023-05-12	525.75	534.20	516.60	531.05	509.36	5,089
2023-05-11	511.05	525.40	510.60	513.59	492.61	1,606
2023-05-10	512.05	522.40	500.80	512.91	486.68	7,708
2023-05-09	518.75	525.20	513.20	514.89	488.56	5,212
2023-05-05	521.00	542.60	518.40	532.85	505.61	36,566
2023-05-04	532.80	538.20	514.20	522.65	495.92	139,459
2023-05-03	548.60	554.80	535.60	543.66	515.86	481,298
2023-05-02	546.50	553.38	531.00	553.38	525.08	24,949
2023-04-28	565.80	577.60	541.60	551.08	522.90	14,230
2023-04-27	528.00	588.40	512.60	560.70	532.03	20,604
2023-04-26	448.80	524.60	448.70	471.47	447.36	31,008
2023-04-25	535.10	544.00	525.60	528.95	501.90	5,765
2023-04-24	545.20	545.20	521.40	539.60	512.01	8,479
2023-04-21	557.60	557.60	527.20	539.44	511.85	3,446
2023-04-20	545.60	563.20	545.00	555.42	527.02	16,780
2023-04-19	541.80	562.80	541.80	550.76	522.59	4,834
2023-04-18	562.50	565.00	539.80	541.20	513.53	4,624
2023-04-17	578.20	578.20	558.80	567.46	538.44	5,151
2023-04-14	570.10	591.20	563.40	589.00	558.88	8,247
2023-04-13	557.00	566.80	552.00	566.00	537.06	24,982
2023-04-12	527.20	571.80	527.20	529.00	501.95	11,776
2023-04-11	494.60	532.60	494.60	529.28	502.21	10,681
2023-04-06	521.40	521.40	492.70	494.60	469.31	824
2023-04-05	534.70	538.20	520.60	530.05	502.95	18,968
2023-04-04	517.00	546.60	517.00	544.22	516.39	12,719
2023-04-03	521.20	523.80	509.40	514.45	488.14	12,267
2023-03-31	502.00	524.40	502.00	519.70	493.13	4,998
2023-03-30	475.50	500.40	475.50	479.64	455.12	7,263
2023-03-29	470.00	474.30	462.60	465.47	441.67	4,373
2023-03-28	473.15	482.10	464.70	468.71	444.75	5,278
2023-03-27	470.60	480.50	456.00	477.78	453.35	14,183
2023-03-24	476.45	481.10	471.00	473.20	449.00	11,235
2023-03-23	450.90	475.60	446.10	473.10	448.91	7,013
2023-03-22	463.10	463.10	446.80	449.46	426.47	2,808
2023-03-21	483.65	497.30	463.35	474.35	450.09	9,510
2023-03-20	463.55	493.30	461.80	487.78	462.84	17,213
2023-03-17	478.20	478.20	470.42	474.31	450.05	4,354
2023-03-16	480.30	480.30	460.60	461.09	437.51	8,621
2023-03-15	496.80	500.40	472.90	475.51	451.20	5,992
2023-03-14	480.00	505.40	480.00	503.95	478.18	13,638
2023-03-13	479.45	483.40	465.60	482.50	457.83	1,337
2023-03-10	488.40	492.00	475.50	483.65	458.92	2,284
2023-03-09	485.15	493.60	475.40	489.66	464.62	121,562
2023-03-08	482.30	485.80	477.90	485.50	460.67	1,925
2023-03-07	489.40	495.20	483.10	489.84	464.79	6,309
2023-03-06	496.60	503.00	492.00	493.80	468.55	1,471
2023-03-03	476.70	497.20	476.70	497.20	471.78	4,567

← NewerPage 15 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.