MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 338.30 | 341.20 | 336.40 | 337.67 | 334.74 | 1,316 |
| 2025-10-31 | 340.20 | 341.40 | 338.60 | 340.29 | 337.34 | 1,518 |
| 2025-10-30 | 344.20 | 344.20 | 339.80 | 343.47 | 340.48 | 3,583 |
| 2025-10-29 | 352.20 | 352.20 | 346.61 | 347.22 | 344.20 | 665 |
| 2025-10-28 | 364.60 | 367.40 | 355.10 | 365.83 | 362.65 | 912 |
| 2025-10-27 | 366.40 | 366.40 | 364.60 | 366.20 | 363.01 | 614 |
| 2025-10-24 | 369.00 | 375.40 | 369.00 | 371.04 | 367.82 | 24,101 |
| 2025-10-23 | 364.00 | 365.20 | 359.00 | 364.33 | 361.17 | 28,347 |
| 2025-10-22 | 345.80 | 365.70 | 342.00 | 348.80 | 345.77 | 37,720 |
| 2025-10-21 | 331.60 | 331.60 | 324.20 | 327.58 | 324.73 | 27,539 |
| 2025-10-20 | 334.80 | 334.80 | 328.20 | 331.66 | 328.78 | 2,023 |
| 2025-10-17 | 334.60 | 334.60 | 329.30 | 331.90 | 329.02 | 2,094 |
| 2025-10-16 | 335.70 | 337.20 | 333.30 | 337.20 | 334.27 | 758 |
| 2025-10-15 | 334.60 | 335.03 | 334.60 | 335.03 | 332.12 | 6,114 |
| 2025-10-14 | 335.00 | 335.00 | 332.20 | 333.31 | 330.42 | 4,576 |
| 2025-10-13 | 339.10 | 339.10 | 338.24 | 338.24 | 335.30 | 1,141 |
| 2025-10-10 | 354.10 | 354.70 | 344.20 | 351.70 | 348.64 | 4,416 |
| 2025-10-09 | 350.10 | 355.00 | 349.70 | 350.40 | 347.35 | 6,443 |
| 2025-10-08 | 347.70 | 352.00 | 344.60 | 347.68 | 344.66 | 7,193 |
| 2025-10-07 | 352.00 | 352.00 | 347.80 | 349.60 | 346.56 | 4,507 |
| 2025-10-06 | 352.80 | 353.80 | 350.40 | 352.84 | 349.77 | 7,230 |
| 2025-10-03 | 351.71 | 354.00 | 351.71 | 351.71 | 348.66 | 1,689 |
| 2025-10-02 | 344.00 | 346.21 | 343.00 | 345.68 | 342.68 | 2,756 |
| 2025-10-01 | 341.40 | 345.40 | 341.40 | 342.18 | 339.20 | 2,028 |
| 2025-09-30 | 342.10 | 344.60 | 337.20 | 341.33 | 338.36 | 3,187 |
| 2025-09-29 | 351.00 | 351.00 | 338.60 | 344.62 | 341.62 | 5,005 |
| 2025-09-26 | 343.20 | 343.20 | 340.00 | 341.94 | 338.97 | 3,421 |
| 2025-09-25 | 342.80 | 342.80 | 338.40 | 341.83 | 338.86 | 5,649 |
| 2025-09-24 | 360.00 | 360.00 | 347.20 | 357.59 | 354.49 | 2,177 |
| 2025-09-23 | 367.10 | 371.20 | 367.10 | 367.98 | 364.78 | 7,923 |
| 2025-09-22 | 370.30 | 370.40 | 362.83 | 366.68 | 363.49 | 12,576 |
| 2025-09-19 | 379.40 | 379.40 | 371.60 | 375.54 | 372.27 | 3,817 |
| 2025-09-18 | 381.60 | 384.20 | 379.20 | 382.03 | 378.71 | 6,695 |
| 2025-09-17 | 381.38 | 382.81 | 381.38 | 381.55 | 378.24 | 1,341 |
| 2025-09-16 | 384.00 | 386.80 | 381.20 | 383.89 | 380.56 | 373 |
| 2025-09-15 | 381.40 | 386.80 | 381.40 | 383.57 | 380.24 | 1,582 |
| 2025-09-12 | 386.10 | 387.20 | 380.60 | 380.60 | 377.29 | 3,355 |
| 2025-09-11 | 389.80 | 389.80 | 386.20 | 386.20 | 382.84 | 27,418 |
| 2025-09-10 | 389.80 | 395.00 | 389.80 | 390.00 | 386.61 | 2,542 |
| 2025-09-09 | 388.40 | 388.40 | 382.60 | 385.00 | 381.65 | 1,635 |
| 2025-09-08 | 396.20 | 396.20 | 385.00 | 385.57 | 382.22 | 984 |
| 2025-09-05 | 408.34 | 411.40 | 408.34 | 408.34 | 404.80 | 12,230 |
| 2025-09-04 | 397.80 | 404.00 | 397.80 | 399.63 | 396.16 | 12,495 |
| 2025-09-03 | 395.10 | 399.60 | 391.60 | 392.03 | 388.63 | 4,187 |
| 2025-09-02 | 403.50 | 407.70 | 388.80 | 402.40 | 398.90 | 2,559 |
| 2025-09-01 | 402.50 | 402.60 | 397.30 | 401.48 | 397.99 | 1,257 |
| 2025-08-29 | 403.30 | 404.00 | 398.40 | 403.27 | 399.76 | 609 |
| 2025-08-28 | 397.50 | 408.00 | 397.50 | 405.75 | 402.23 | 1,206 |
| 2025-08-27 | 402.60 | 402.60 | 394.60 | 398.82 | 395.36 | 434 |
| 2025-08-26 | 406.49 | 406.49 | 401.60 | 406.49 | 402.95 | 1,246 |
| 2025-08-22 | 398.50 | 408.20 | 398.20 | 401.68 | 398.18 | 2,145 |
| 2025-08-21 | 401.00 | 403.60 | 397.60 | 401.29 | 397.80 | 1,660 |
| 2025-08-20 | 408.60 | 408.60 | 402.00 | 404.58 | 401.06 | 512 |
| 2025-08-19 | 400.00 | 409.20 | 400.00 | 408.87 | 405.32 | 452 |
| 2025-08-18 | 398.95 | 398.95 | 395.50 | 397.45 | 394.00 | 1,868 |
| 2025-08-15 | 399.50 | 403.60 | 395.80 | 403.60 | 400.09 | 2,956 |
| 2025-08-14 | 397.60 | 397.60 | 393.00 | 395.54 | 392.10 | 4,007 |
| 2025-08-13 | 399.10 | 403.20 | 395.60 | 397.07 | 393.62 | 38,459 |
| 2025-08-12 | 393.60 | 398.00 | 393.60 | 396.12 | 392.68 | 1,955 |
| 2025-08-11 | 402.00 | 402.00 | 394.20 | 394.50 | 391.07 | 2,292 |
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.