MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 275.30 | 277.00 | 272.20 | 272.80 | 272.80 | 1,163 |
| 2026-04-29 | 281.20 | 281.20 | 276.00 | 280.40 | 280.40 | 668 |
| 2026-04-28 | 281.40 | 281.70 | 276.00 | 276.00 | 276.00 | 2,457 |
| 2026-04-27 | 290.10 | 296.50 | 282.80 | 286.30 | 286.30 | 10,583 |
| 2026-04-24 | 286.90 | 289.80 | 281.30 | 286.50 | 286.50 | 7,515 |
| 2026-04-23 | 283.10 | 297.90 | 274.80 | 289.00 | 286.50 | 7,819 |
| 2026-04-22 | 273.95 | 273.95 | 266.90 | 267.23 | 264.91 | 337 |
| 2026-04-21 | 274.30 | 277.20 | 274.20 | 274.80 | 272.41 | 691 |
| 2026-04-20 | 274.10 | 275.60 | 273.80 | 273.82 | 271.44 | 305,850 |
| 2026-04-17 | 265.20 | 279.40 | 265.20 | 277.60 | 275.19 | 28,652 |
| 2026-04-16 | 261.00 | 264.00 | 260.60 | 262.87 | 260.58 | 4,455 |
| 2026-04-15 | 258.90 | 262.90 | 257.80 | 261.00 | 258.73 | 35,761 |
| 2026-04-14 | 252.90 | 260.40 | 252.90 | 258.60 | 256.35 | 5,365 |
| 2026-04-13 | 250.70 | 251.40 | 246.80 | 251.00 | 248.82 | 12,435 |
| 2026-04-10 | 249.50 | 257.40 | 249.50 | 253.55 | 251.35 | 1,209 |
| 2026-04-09 | 247.70 | 248.60 | 241.40 | 245.65 | 243.51 | 3,391 |
| 2026-04-08 | 246.50 | 251.60 | 246.20 | 248.08 | 245.92 | 12,866 |
| 2026-04-07 | 234.00 | 239.60 | 234.00 | 234.00 | 231.97 | 2,920 |
| 2026-04-02 | 233.80 | 234.40 | 232.20 | 232.72 | 230.70 | 2,198 |
| 2026-04-01 | 236.20 | 238.50 | 232.60 | 234.83 | 232.79 | 4,244 |
| 2026-03-31 | 225.60 | 229.40 | 222.40 | 229.20 | 227.21 | 19,448 |
| 2026-03-30 | 210.50 | 225.20 | 208.80 | 209.60 | 207.78 | 11,394 |
| 2026-03-27 | 213.60 | 213.60 | 211.20 | 211.91 | 210.06 | 7,324 |
| 2026-03-26 | 212.60 | 215.60 | 211.00 | 213.00 | 211.15 | 5,874 |
| 2026-03-25 | 217.80 | 221.00 | 208.80 | 214.60 | 212.73 | 5,102 |
| 2026-03-24 | 217.20 | 217.20 | 214.60 | 215.20 | 213.33 | 13,342 |
| 2026-03-23 | 209.35 | 221.60 | 206.60 | 218.20 | 216.30 | 8,501 |
| 2026-03-20 | 217.38 | 217.38 | 214.20 | 214.20 | 212.34 | 5,883 |
| 2026-03-19 | 224.00 | 224.00 | 221.20 | 223.29 | 221.34 | 7,720 |
| 2026-03-18 | 233.20 | 234.40 | 230.80 | 231.89 | 229.88 | 219,839 |
| 2026-03-17 | 235.00 | 235.00 | 228.00 | 230.56 | 228.56 | 2,519 |
| 2026-03-16 | 237.40 | 237.40 | 236.00 | 236.84 | 234.78 | 18,808 |
| 2026-03-13 | 238.85 | 242.40 | 238.85 | 240.20 | 238.11 | 2,909 |
| 2026-03-12 | 242.70 | 245.20 | 234.40 | 238.61 | 236.53 | 8,050 |
| 2026-03-11 | 238.90 | 245.00 | 238.60 | 241.45 | 239.35 | 5,162 |
| 2026-03-10 | 242.30 | 245.00 | 242.20 | 243.64 | 241.52 | 25,495 |
| 2026-03-09 | 235.50 | 237.60 | 235.30 | 237.00 | 234.94 | 1,536 |
| 2026-03-06 | 249.25 | 250.98 | 249.25 | 249.25 | 247.08 | 19,735 |
| 2026-03-05 | 237.80 | 244.30 | 237.80 | 244.01 | 241.89 | 1,062 |
| 2026-03-04 | 234.10 | 237.80 | 233.40 | 234.34 | 232.31 | 3,350 |
| 2026-03-03 | 235.68 | 235.68 | 233.20 | 234.48 | 232.44 | 1,862 |
| 2026-03-02 | 243.30 | 245.60 | 240.00 | 242.50 | 240.39 | 6,596 |
| 2026-02-27 | 251.66 | 253.80 | 251.66 | 251.66 | 249.47 | 1,359 |
| 2026-02-26 | 244.00 | 248.70 | 244.00 | 247.10 | 244.95 | 13,302 |
| 2026-02-25 | 248.00 | 248.00 | 242.20 | 245.22 | 243.09 | 18,987 |
| 2026-02-24 | 246.10 | 250.80 | 245.26 | 249.63 | 247.46 | 11,284 |
| 2026-02-23 | 252.20 | 252.80 | 245.40 | 248.89 | 246.73 | 6,497 |
| 2026-02-20 | 241.00 | 259.60 | 240.80 | 243.60 | 241.48 | 7,608 |
| 2026-02-19 | 244.40 | 244.60 | 239.90 | 243.08 | 240.97 | 7,284 |
| 2026-02-18 | 249.80 | 249.80 | 242.80 | 243.52 | 241.41 | 4,370 |
| 2026-02-17 | 248.80 | 253.00 | 248.80 | 249.77 | 247.60 | 565 |
| 2026-02-16 | 257.80 | 257.80 | 244.60 | 249.27 | 247.10 | 6,145 |
| 2026-02-13 | 255.40 | 259.20 | 255.40 | 258.60 | 256.35 | 3,936 |
| 2026-02-12 | 272.38 | 272.38 | 251.40 | 272.38 | 270.01 | 6,482 |
| 2026-02-11 | 273.20 | 295.80 | 264.40 | 279.48 | 277.05 | 44,663 |
| 2026-02-10 | 287.50 | 297.20 | 287.50 | 294.24 | 291.68 | 2,441 |
| 2026-02-09 | 278.50 | 287.60 | 277.00 | 280.49 | 278.05 | 5,439 |
| 2026-02-06 | 274.90 | 278.00 | 273.70 | 275.34 | 272.95 | 8,598 |
| 2026-02-05 | 281.60 | 281.60 | 274.90 | 277.60 | 275.19 | 3,628 |
| 2026-02-04 | 284.60 | 285.40 | 278.90 | 282.20 | 279.75 | 14,674 |
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.