MIPS AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	414.50	419.90	404.40	412.76	391.65	3,845
2022-12-01	416.80	438.20	416.80	430.35	408.34	9,606
2022-11-30	391.05	412.00	387.50	400.50	380.02	10,863
2022-11-29	379.85	388.70	373.00	378.60	359.24	4,423
2022-11-28	372.90	381.20	360.80	376.81	357.55	4,049
2022-11-25	380.40	380.40	372.20	374.96	355.79	2,444
2022-11-24	386.10	392.00	379.70	386.65	366.87	5,530
2022-11-23	384.70	387.10	374.00	380.80	361.33	12,766
2022-11-22	376.50	382.90	375.60	379.10	359.72	4,896
2022-11-21	388.80	389.90	378.20	383.45	363.84	6,464
2022-11-18	392.30	392.30	384.60	388.52	368.66	10,389
2022-11-17	402.80	408.70	387.80	390.00	370.06	7,485
2022-11-16	419.75	420.30	396.10	401.40	380.87	12,970
2022-11-15	434.90	434.90	423.10	427.65	405.79	45,435
2022-11-14	438.60	438.60	423.30	436.58	414.26	26,140
2022-11-11	409.75	430.50	400.10	404.43	383.75	37,477
2022-11-10	350.60	400.60	346.60	375.71	356.50	15,679
2022-11-09	356.30	359.80	349.30	357.10	338.84	8,358
2022-11-08	337.35	365.10	332.30	348.00	330.20	13,096
2022-11-07	330.40	341.80	330.40	339.30	321.95	15,045
2022-11-04	330.40	333.10	326.80	329.92	313.05	13,844
2022-11-03	343.05	343.10	324.00	327.50	310.75	7,790
2022-11-02	350.60	361.80	350.60	352.51	334.49	7,099
2022-11-01	361.65	362.50	345.50	349.31	331.45	2,304
2022-10-31	365.45	366.00	355.10	359.40	341.02	3,096
2022-10-28	355.65	364.96	349.50	364.96	346.30	4,615
2022-10-27	368.10	369.50	355.80	364.53	345.89	6,181
2022-10-26	351.05	368.40	347.90	357.00	338.75	8,081
2022-10-25	332.60	356.00	332.60	338.81	321.49	11,190
2022-10-24	339.20	339.20	324.60	328.42	311.62	22,589
2022-10-21	331.10	344.00	331.10	338.14	320.85	13,247
2022-10-20	322.10	339.50	322.10	335.10	317.96	11,552
2022-10-19	324.50	333.00	320.50	324.26	307.68	33,593
2022-10-18	296.40	326.60	296.37	323.70	307.15	21,163
2022-10-17	286.10	313.10	284.40	303.30	287.79	12,018
2022-10-14	395.05	399.40	385.80	392.69	372.61	7,614
2022-10-13	396.00	397.70	367.00	388.38	368.52	10,852
2022-10-12	389.30	399.90	389.30	391.10	371.10	7,074
2022-10-11	384.00	388.90	378.90	386.80	367.02	6,852
2022-10-10	372.40	401.50	371.70	393.98	373.83	13,766
2022-10-07	388.10	393.10	383.60	386.45	366.69	5,547
2022-10-06	374.60	387.50	374.60	387.50	367.69	10,140
2022-10-05	372.40	384.30	362.84	376.49	357.24	32,616
2022-10-04	347.45	372.50	342.60	371.30	352.31	36,397
2022-10-03	329.35	336.87	320.00	336.87	319.64	20,903
2022-09-30	316.80	334.00	316.00	330.76	313.85	18,343
2022-09-29	343.70	343.70	313.90	319.23	302.91	33,956
2022-09-28	334.20	346.37	331.70	346.37	328.66	38,259
2022-09-27	319.75	336.90	318.70	329.96	313.09	14,119
2022-09-26	311.45	325.10	311.00	319.50	303.16	61,645
2022-09-23	308.90	318.60	300.10	306.23	290.57	39,378
2022-09-22	331.05	333.20	313.90	326.89	310.17	8,080
2022-09-21	336.50	345.50	336.50	340.00	322.62	9,123
2022-09-20	339.05	347.30	335.40	339.43	322.08	20,903
2022-09-16	335.05	348.90	331.70	337.64	320.37	120,104
2022-09-15	345.15	354.70	333.30	340.90	323.47	43,534
2022-09-14	392.10	398.90	349.40	352.17	334.16	33,146
2022-09-13	415.75	424.60	397.20	408.10	387.23	42,596
2022-09-12	468.50	477.70	404.60	437.10	414.75	21,344
2022-09-09	482.00	495.90	482.00	490.20	465.13	4,906

← NewerPage 17 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.