MIPS AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	476.00	483.06	470.60	476.54	452.17	5,576
2022-09-07	462.50	468.20	456.40	462.40	438.76	4,973
2022-09-06	469.05	482.50	463.80	465.34	441.55	5,191
2022-09-05	472.40	473.60	464.20	471.24	447.14	3,710
2022-09-02	486.90	486.90	467.80	481.71	457.07	9,028
2022-09-01	478.15	481.70	472.10	475.30	451.00	3,747
2022-08-31	501.15	507.40	482.65	493.54	468.30	7,556
2022-08-30	493.80	507.20	493.80	501.14	475.51	3,504
2022-08-26	531.80	531.80	490.60	492.90	467.70	7,627
2022-08-25	538.60	538.60	524.20	530.29	503.17	9,351
2022-08-24	538.10	550.00	523.20	538.18	510.66	13,054
2022-08-23	543.50	570.00	529.80	531.60	504.42	5,528
2022-08-22	536.20	559.20	536.00	549.69	521.58	3,502
2022-08-19	563.40	563.40	540.40	541.20	513.53	14,856
2022-08-18	557.40	573.00	555.00	572.00	542.75	17,723
2022-08-17	573.00	573.00	563.80	566.40	537.44	6,963
2022-08-16	569.20	569.20	558.80	568.80	539.71	13,574
2022-08-15	573.80	577.20	564.47	571.12	541.92	5,171
2022-08-12	568.00	573.60	558.80	567.80	538.77	39,103
2022-08-11	589.20	590.00	558.14	565.05	536.15	9,811
2022-08-10	580.40	586.60	561.00	582.40	552.62	25,287
2022-08-09	606.20	606.20	584.80	593.01	562.69	17,871
2022-08-08	616.40	616.60	608.00	611.57	580.30	12,393
2022-08-05	611.70	619.80	599.40	611.20	579.95	72,490
2022-08-04	566.40	615.80	566.40	609.24	578.09	55,277
2022-08-03	537.60	556.20	535.00	555.20	526.81	8,492
2022-08-02	546.60	546.60	531.60	540.00	512.39	19,068
2022-08-01	549.40	549.40	535.80	546.60	518.65	25,902
2022-07-29	522.80	545.60	522.80	540.00	512.39	18,638
2022-07-28	505.15	521.00	504.40	518.40	491.89	14,971
2022-07-27	504.85	509.60	493.80	497.90	472.44	8,998
2022-07-26	524.60	524.60	495.00	500.24	474.66	33,697
2022-07-25	540.80	551.20	530.80	532.60	505.37	34,197
2022-07-22	508.20	549.80	490.50	543.20	515.42	118,148
2022-07-21	463.15	495.90	440.70	495.90	470.54	42,581
2022-07-20	443.10	456.50	443.10	450.20	427.18	46,311
2022-07-19	442.50	442.50	435.00	437.15	414.80	29,583
2022-07-18	451.20	452.80	447.50	449.60	426.61	12,694
2022-07-15	433.55	441.85	427.00	435.53	413.26	18,129
2022-07-14	440.80	445.90	422.30	429.00	407.06	15,577
2022-07-13	454.40	454.40	428.30	441.80	419.21	22,270
2022-07-12	458.60	458.60	438.40	448.29	425.36	25,825
2022-07-11	463.05	465.60	458.70	464.60	440.84	11,916
2022-07-08	464.20	470.50	457.20	469.60	445.59	14,123
2022-07-07	465.05	466.00	453.80	462.40	438.76	22,272
2022-07-06	458.50	466.70	455.60	465.34	441.54	9,128
2022-07-05	449.55	461.60	440.10	451.86	428.75	37,136
2022-07-04	456.10	457.98	444.80	451.99	428.88	8,035
2022-07-01	445.65	448.30	439.30	445.91	423.11	34,727
2022-06-30	453.75	454.40	438.80	443.06	420.41	12,838
2022-06-29	467.05	468.00	458.10	461.86	438.24	22,225
2022-06-28	487.90	487.90	470.00	470.00	445.97	24,087
2022-06-27	495.50	500.40	484.10	496.70	471.30	37,310
2022-06-23	473.75	484.80	471.00	478.50	454.03	33,671
2022-06-22	501.95	504.00	452.10	482.40	457.73	71,365
2022-06-21	531.40	531.40	513.00	521.20	494.55	11,897
2022-06-20	522.50	544.00	519.00	534.34	507.02	22,051
2022-06-17	510.90	528.00	507.40	519.60	493.03	69,821
2022-06-16	558.00	558.00	512.18	529.06	502.00	79,530
2022-06-15	572.60	572.60	550.60	569.00	539.90	22,259

← NewerPage 18 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.