MIPS AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	572.69	572.69	552.12	562.20	533.45	49,420
2022-06-13	574.81	574.81	562.40	570.38	541.21	58,424
2022-06-10	604.40	604.40	580.58	583.20	553.38	33,496
2022-06-09	652.80	652.80	619.00	628.22	596.10	125,088
2022-06-08	651.20	676.20	651.20	670.20	635.93	49,892
2022-06-07	644.20	654.20	631.80	635.86	603.35	63,950
2022-06-01	640.40	640.40	603.20	607.80	576.72	22,725
2022-05-31	643.50	660.20	632.00	653.29	619.88	32,329
2022-05-30	635.00	663.00	635.00	640.80	608.03	21,807
2022-05-27	583.00	620.60	583.00	618.45	586.83	67,636
2022-05-25	586.50	587.00	570.59	576.27	546.80	34,895
2022-05-24	593.20	593.20	574.40	581.18	551.47	36,242
2022-05-23	614.90	625.00	596.40	602.60	571.79	45,839
2022-05-20	606.00	606.00	584.00	595.71	565.24	51,309
2022-05-19	602.50	606.20	587.40	594.75	564.34	43,573
2022-05-18	650.40	650.40	606.94	615.60	584.12	44,070
2022-05-17	636.80	649.80	636.80	643.40	610.50	38,290
2022-05-16	621.40	635.80	620.12	628.55	596.41	35,978
2022-05-13	609.40	627.40	609.40	627.00	594.94	39,288
2022-05-12	582.30	602.60	566.40	585.19	555.26	66,095
2022-05-11	583.50	602.00	581.80	601.18	570.44	58,551
2022-05-10	583.70	594.00	577.00	583.91	554.05	38,425
2022-05-09	577.60	586.80	573.80	578.64	549.05	50,456
2022-05-06	577.20	590.80	566.20	590.80	560.59	75,633
2022-05-05	636.80	639.80	586.87	594.08	558.96	42,148
2022-05-04	639.30	639.40	616.17	616.20	579.77	36,886
2022-05-03	695.40	695.40	639.97	640.00	602.16	31,395
2022-04-29	744.00	744.00	706.39	706.40	664.64	54,485
2022-04-28	714.90	750.80	663.60	732.22	688.93	125,901
2022-04-27	673.40	686.20	655.20	658.62	619.68	67,623
2022-04-26	705.20	713.60	671.77	671.80	632.08	32,257
2022-04-25	702.70	715.40	691.80	701.17	659.72	28,451
2022-04-22	715.70	733.40	713.20	721.79	679.12	11,290
2022-04-21	734.10	754.40	732.00	741.20	697.38	53,103
2022-04-20	716.20	745.60	716.20	734.63	691.20	23,367
2022-04-19	727.30	728.60	708.40	717.50	675.08	27,183
2022-04-14	721.00	736.40	705.60	718.99	676.48	16,712
2022-04-13	744.80	744.80	713.00	721.70	679.03	48,816
2022-04-12	729.20	750.60	729.20	743.40	699.45	39,917
2022-04-11	749.60	756.20	728.40	740.46	696.68	18,278
2022-04-08	754.10	763.40	734.20	758.80	713.94	36,192
2022-04-07	746.50	760.40	728.60	747.00	702.84	31,755
2022-04-06	815.80	815.80	745.80	748.20	703.97	63,154
2022-04-05	832.60	845.00	809.00	818.80	770.39	43,148
2022-04-04	880.00	884.00	830.60	833.20	783.94	43,884
2022-04-01	877.40	895.20	874.81	888.47	835.94	23,435
2022-03-31	884.50	903.00	877.00	880.00	827.97	32,285
2022-03-30	877.25	884.50	853.00	878.99	827.02	33,242
2022-03-29	811.00	876.50	811.00	876.50	824.68	21,266
2022-03-28	788.75	803.50	771.50	799.08	751.84	18,866
2022-03-25	812.50	816.00	782.50	801.61	754.22	29,364
2022-03-24	805.00	826.50	805.00	809.00	761.17	20,769
2022-03-23	807.75	813.50	788.00	805.00	757.41	30,264
2022-03-22	803.00	814.50	791.50	802.50	755.06	20,867
2022-03-21	807.25	813.50	788.50	810.00	762.11	21,467
2022-03-18	794.00	808.00	763.50	796.14	749.08	51,567
2022-03-17	777.25	800.00	757.50	795.00	748.00	29,516
2022-03-16	745.25	796.00	736.60	736.60	693.05	16,083
2022-03-15	731.00	731.00	713.50	730.50	687.31	23,667
2022-03-14	746.00	764.50	746.00	750.00	705.66	19,940

← NewerPage 19 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.