MIPS AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	462.00	471.20	462.00	465.63	441.82	3,857
2023-03-01	474.00	478.90	462.50	467.56	443.65	2,091
2023-02-28	459.15	477.60	458.00	472.90	448.72	2,231
2023-02-27	444.80	465.10	444.80	463.34	439.64	6,777
2023-02-24	460.80	460.80	438.60	440.60	418.07	2,215
2023-02-23	462.70	473.50	462.10	464.16	440.43	5,655
2023-02-22	481.80	481.80	462.80	468.23	444.29	5,622
2023-02-21	481.10	490.50	481.10	483.00	458.30	4,118
2023-02-20	489.60	490.10	480.80	485.65	460.82	4,626
2023-02-17	482.90	493.30	482.50	490.60	465.51	3,670
2023-02-16	495.05	506.60	489.20	499.73	474.18	9,494
2023-02-15	491.10	506.20	483.60	488.90	463.90	9,524
2023-02-14	489.60	503.80	485.80	492.91	467.71	12,532
2023-02-13	527.50	527.80	481.80	484.50	459.73	15,510
2023-02-10	495.85	527.80	488.80	527.80	500.81	33,352
2023-02-09	424.90	539.20	424.90	498.10	472.63	49,772
2023-02-08	444.80	460.20	442.90	459.27	435.78	16,018
2023-02-07	433.50	443.90	433.50	437.18	414.82	18,779
2023-02-06	436.70	440.00	425.90	430.59	408.57	10,202
2023-02-03	434.60	447.60	429.70	437.66	415.28	11,772
2023-02-02	416.00	441.10	416.00	419.61	398.16	10,090
2023-02-01	397.40	413.20	397.40	405.69	384.94	3,298
2023-01-31	396.90	400.00	390.00	397.94	377.59	2,821
2023-01-30	391.45	399.30	386.70	398.10	377.74	7,570
2023-01-27	389.05	398.90	386.00	396.20	375.94	2,956
2023-01-26	389.45	395.80	385.00	390.98	370.98	11,953
2023-01-25	416.20	416.80	390.20	416.31	395.02	9,180
2023-01-24	434.10	434.10	422.30	425.58	403.82	10,274
2023-01-23	418.30	443.24	418.30	440.28	417.77	6,786
2023-01-20	408.40	418.60	404.20	417.20	395.87	16,564
2023-01-19	428.80	430.70	407.00	413.04	391.92	4,090
2023-01-18	421.45	440.50	418.50	438.26	415.85	55,268
2023-01-17	421.00	421.00	412.20	420.32	398.83	42,539
2023-01-16	413.40	422.40	413.40	421.66	400.10	8,763
2023-01-13	417.35	417.35	405.90	410.56	389.57	27,260
2023-01-12	425.50	425.50	416.24	423.50	401.84	58,401
2023-01-11	417.15	421.40	410.40	415.82	394.56	66,689
2023-01-10	426.99	426.99	414.70	421.12	399.59	75,884
2023-01-09	434.80	443.30	426.50	438.00	415.60	79,346
2023-01-05	431.65	435.10	428.00	431.10	409.06	7,308
2023-01-04	434.20	435.90	426.80	432.30	410.19	6,356
2023-01-03	421.90	438.90	421.90	429.55	407.58	5,556
2022-12-30	420.30	432.00	420.30	429.90	407.92	18,711
2022-12-29	398.10	418.40	398.10	412.59	391.49	7,585
2022-12-28	401.30	401.30	395.00	396.76	376.47	2,621
2022-12-23	381.35	390.60	377.20	378.56	359.21	7,806
2022-12-22	388.00	393.20	381.40	388.39	368.53	11,133
2022-12-21	381.90	396.30	381.90	388.13	368.29	11,441
2022-12-20	371.65	387.90	356.10	362.83	344.28	26,024
2022-12-19	381.10	389.60	381.10	386.46	366.70	763
2022-12-16	378.70	391.50	378.50	386.31	366.56	16,722
2022-12-15	401.63	401.63	380.90	382.78	363.20	6,454
2022-12-14	406.50	417.90	399.90	413.31	392.18	4,967
2022-12-13	407.05	427.80	400.30	417.09	395.77	11,599
2022-12-12	392.00	405.13	389.10	397.06	376.75	17,365
2022-12-09	416.20	422.20	394.00	408.88	387.97	14,847
2022-12-08	424.00	428.40	392.30	410.14	389.17	7,267
2022-12-07	422.10	428.80	421.10	424.91	403.18	4,764
2022-12-06	418.00	428.20	418.00	425.32	403.57	3,121
2022-12-05	413.25	424.00	412.61	421.20	399.66	4,251

← NewerPage 16 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.