MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 284.60 | 285.40 | 278.90 | 282.20 | 279.75 | 14,674 |
| 2026-02-03 | 281.60 | 283.80 | 281.60 | 283.38 | 280.92 | 3,977 |
| 2026-02-02 | 278.20 | 278.20 | 275.00 | 277.40 | 274.99 | 16,626 |
| 2026-01-30 | 281.20 | 281.80 | 275.80 | 279.34 | 276.91 | 7,341 |
| 2026-01-29 | 291.80 | 291.80 | 279.80 | 282.04 | 279.58 | 14,416 |
| 2026-01-28 | 297.30 | 297.30 | 293.20 | 295.05 | 292.48 | 1,756 |
| 2026-01-27 | 303.46 | 303.46 | 300.86 | 303.46 | 300.82 | 2,996 |
| 2026-01-26 | 306.00 | 306.00 | 301.60 | 303.00 | 300.36 | 1,507 |
| 2026-01-23 | 311.60 | 311.60 | 308.22 | 309.65 | 306.95 | 902 |
| 2026-01-22 | 305.80 | 310.40 | 300.80 | 303.91 | 301.27 | 23,985 |
| 2026-01-21 | 300.13 | 300.13 | 299.80 | 300.13 | 297.53 | 669 |
| 2026-01-20 | 310.60 | 310.60 | 309.00 | 310.23 | 307.53 | 10,244 |
| 2026-01-19 | 314.43 | 314.43 | 312.60 | 312.60 | 309.88 | 8,358 |
| 2026-01-16 | 331.30 | 333.40 | 330.40 | 330.53 | 327.65 | 4,860 |
| 2026-01-15 | 327.30 | 334.80 | 325.30 | 331.09 | 328.22 | 3,243 |
| 2026-01-14 | 327.51 | 327.51 | 322.10 | 327.51 | 324.66 | 856 |
| 2026-01-13 | 330.80 | 330.80 | 323.20 | 326.20 | 323.36 | 5,006 |
| 2026-01-12 | 349.80 | 349.80 | 334.30 | 335.04 | 332.13 | 1,670 |
| 2026-01-09 | 346.70 | 357.00 | 346.60 | 353.20 | 350.13 | 2,703 |
| 2026-01-08 | 347.40 | 347.40 | 338.00 | 345.69 | 342.69 | 17,891 |
| 2026-01-07 | 340.70 | 351.60 | 340.70 | 345.53 | 342.53 | 2,848 |
| 2026-01-05 | 338.37 | 338.37 | 337.40 | 338.37 | 335.43 | 393 |
| 2026-01-02 | 354.40 | 354.40 | 347.55 | 348.22 | 345.19 | 4,329 |
| 2025-12-30 | 358.90 | 359.00 | 354.00 | 354.00 | 350.92 | 258 |
| 2025-12-23 | 356.60 | 361.80 | 351.60 | 357.83 | 354.72 | 6,656 |
| 2025-12-22 | 360.00 | 360.00 | 354.00 | 359.40 | 356.27 | 858 |
| 2025-12-19 | 356.60 | 361.80 | 355.80 | 359.86 | 356.74 | 857 |
| 2025-12-18 | 347.20 | 353.49 | 347.20 | 353.49 | 350.42 | 550 |
| 2025-12-17 | 365.00 | 365.00 | 347.40 | 348.40 | 345.37 | 3,798 |
| 2025-12-16 | 360.20 | 364.80 | 360.20 | 361.14 | 358.00 | 1,837 |
| 2025-12-15 | 348.30 | 353.40 | 348.30 | 350.80 | 347.75 | 2,124 |
| 2025-12-12 | 338.40 | 353.50 | 338.40 | 340.60 | 337.64 | 7,013 |
| 2025-12-11 | 313.00 | 314.40 | 310.80 | 311.96 | 309.25 | 830 |
| 2025-12-10 | 310.90 | 311.39 | 310.00 | 311.39 | 308.68 | 424 |
| 2025-12-09 | 309.40 | 310.80 | 308.00 | 309.87 | 307.18 | 7,750 |
| 2025-12-08 | 307.10 | 307.30 | 303.60 | 306.40 | 303.74 | 135 |
| 2025-12-05 | 310.60 | 311.80 | 310.60 | 310.60 | 307.90 | 30 |
| 2025-12-04 | 298.90 | 305.20 | 298.90 | 301.38 | 298.76 | 783 |
| 2025-12-03 | 299.60 | 299.60 | 295.00 | 296.84 | 294.26 | 6,393 |
| 2025-12-02 | 307.14 | 307.14 | 301.80 | 305.86 | 303.21 | 1,528 |
| 2025-12-01 | 309.00 | 309.00 | 302.60 | 306.01 | 303.35 | 562 |
| 2025-11-28 | 311.70 | 313.20 | 307.00 | 313.20 | 310.48 | 1,121 |
| 2025-11-27 | 309.00 | 311.07 | 309.00 | 311.07 | 308.37 | 470 |
| 2025-11-26 | 308.40 | 310.60 | 306.91 | 308.71 | 306.03 | 5,202 |
| 2025-11-25 | 304.20 | 309.20 | 302.96 | 305.14 | 302.49 | 978 |
| 2025-11-24 | 295.10 | 301.60 | 294.60 | 298.05 | 295.46 | 15,091 |
| 2025-11-21 | 294.10 | 298.80 | 290.80 | 293.75 | 291.19 | 2,205 |
| 2025-11-20 | 303.80 | 303.80 | 296.80 | 301.30 | 298.68 | 855 |
| 2025-11-19 | 296.00 | 298.20 | 295.00 | 298.00 | 295.41 | 2,041 |
| 2025-11-18 | 296.70 | 296.70 | 293.10 | 295.05 | 292.49 | 3,998 |
| 2025-11-17 | 303.90 | 303.90 | 300.20 | 303.85 | 301.21 | 3,492 |
| 2025-11-14 | 314.00 | 314.00 | 307.60 | 311.61 | 308.90 | 1,518 |
| 2025-11-13 | 320.00 | 320.00 | 314.40 | 316.00 | 313.25 | 228 |
| 2025-11-12 | 325.80 | 325.94 | 319.20 | 325.94 | 323.11 | 1,923 |
| 2025-11-11 | 325.43 | 330.80 | 325.43 | 325.43 | 322.60 | 322 |
| 2025-11-10 | 325.00 | 329.60 | 325.00 | 329.60 | 326.74 | 212 |
| 2025-11-07 | 322.40 | 322.40 | 317.00 | 319.42 | 316.65 | 895 |
| 2025-11-06 | 320.20 | 323.40 | 320.20 | 321.22 | 318.43 | 2,909 |
| 2025-11-05 | 325.60 | 325.60 | 318.60 | 323.17 | 320.36 | 2,489 |
| 2025-11-04 | 334.50 | 335.10 | 329.20 | 329.20 | 326.34 | 186 |
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.