MIPS AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	408.00	433.60	408.00	422.71	422.71	13,852
2026-07-27	395.80	410.00	395.80	406.68	406.68	6,296
2026-07-24	376.80	389.60	376.60	383.70	383.70	4,821
2026-07-23	382.70	388.00	374.20	379.50	379.50	49,898
2026-07-22	382.80	391.80	382.80	391.30	391.30	540
2026-07-21	376.60	382.80	371.80	377.35	377.35	3,128
2026-07-20	382.50	389.80	372.00	377.91	377.91	48,166
2026-07-17	361.80	382.40	355.40	377.40	377.40	30,464
2026-07-16	332.20	352.80	330.80	350.30	350.30	30,116
2026-07-15	269.60	283.80	269.60	279.50	279.50	1,788
2026-07-14	269.80	269.80	261.80	268.50	268.50	2,114
2026-07-13	269.00	272.40	267.40	269.20	269.20	60
2026-07-10	261.20	272.20	261.20	269.60	269.60	7,217
2026-07-09	252.00	260.40	248.60	260.20	260.20	14,151
2026-07-08	256.40	256.40	246.80	250.30	250.30	469
2026-07-07	269.60	272.80	260.60	261.20	261.20	2,573
2026-07-06	301.40	302.00	269.20	282.45	282.45	5,874
2026-07-03	297.70	312.00	297.70	300.00	300.00	18,455
2026-07-02	259.50	264.00	258.60	264.00	264.00	8,634
2026-07-01	257.80	259.90	252.60	257.80	257.80	613
2026-06-30	258.10	259.60	254.70	259.20	259.20	3,842
2026-06-29	254.90	259.80	254.20	254.25	254.25	4,204
2026-06-26	250.40	259.80	250.40	252.60	252.60	6,464
2026-06-25	242.50	252.20	240.20	252.00	252.00	12,343
2026-06-24	238.00	244.20	238.00	241.00	241.00	12,246
2026-06-23	229.60	238.60	229.40	236.00	236.00	6,235
2026-06-22	234.40	234.40	228.00	232.21	232.21	5,771
2026-06-19	234.50	234.50	234.50	234.50	234.50	0
2026-06-18	237.40	237.40	234.00	234.50	234.50	7,582
2026-06-17	237.40	248.00	235.80	240.40	240.40	40,202
2026-06-16	238.10	238.40	232.00	234.70	234.70	4,869
2026-06-15	246.90	248.60	238.70	238.70	238.70	3,777
2026-06-12	243.30	249.40	237.20	241.20	241.20	16,353
2026-06-11	234.50	241.00	233.40	240.00	240.00	3,980
2026-06-10	239.50	239.70	232.40	239.70	239.70	2,024
2026-06-09	236.20	244.00	234.00	241.80	241.80	3,361
2026-06-08	233.80	243.00	232.40	239.00	239.00	1,408
2026-06-05	236.40	244.00	235.00	241.40	241.40	7,336
2026-06-04	233.00	238.00	233.00	235.50	235.50	5,768
2026-06-03	232.00	233.40	232.00	232.00	232.00	992
2026-06-02	233.20	238.20	232.20	233.00	233.00	2,503
2026-06-01	240.40	241.20	231.00	236.98	236.98	5,205
2026-05-29	247.00	247.00	240.80	242.90	242.90	18,045
2026-05-28	247.10	250.40	247.10	247.10	247.10	13,796
2026-05-27	254.10	256.40	249.50	251.50	251.50	5,671
2026-05-26	252.00	256.60	250.00	250.63	250.63	9,099
2026-05-22	252.80	254.00	245.40	253.80	253.80	2,454
2026-05-21	254.23	254.23	247.60	249.20	249.20	1,800
2026-05-20	251.30	255.40	245.00	249.04	249.04	29,818
2026-05-19	256.20	263.00	252.00	259.18	259.18	15,262
2026-05-18	253.00	258.20	251.60	254.80	254.80	8,819
2026-05-15	265.00	265.80	254.00	256.00	256.00	4,087
2026-05-14	263.30	263.30	263.30	263.30	263.30	0
2026-05-13	262.10	265.20	261.68	263.30	263.30	621
2026-05-12	268.00	268.00	261.60	263.30	263.30	9,256
2026-05-11	277.40	277.40	269.80	272.60	272.60	17,574
2026-05-08	282.90	284.00	276.00	276.00	276.00	4,526
2026-05-07	292.40	296.80	286.00	290.50	290.50	2,452
2026-05-06	279.40	293.80	279.40	287.10	287.10	21,082
2026-05-05	281.20	285.01	268.80	285.01	285.01	4,280

← NewerPage 2 of 21 · 1,237 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.