MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 408.00 | 409.60 | 403.60 | 406.20 | 402.67 | 433 |
| 2025-08-07 | 409.20 | 412.60 | 406.20 | 408.24 | 404.69 | 392 |
| 2025-08-06 | 411.50 | 411.50 | 408.20 | 408.20 | 404.65 | 67 |
| 2025-08-05 | 413.00 | 419.60 | 408.20 | 419.60 | 415.95 | 429 |
| 2025-08-04 | 405.00 | 413.60 | 404.20 | 413.60 | 410.01 | 128 |
| 2025-08-01 | 413.20 | 416.40 | 402.00 | 402.00 | 398.51 | 865 |
| 2025-07-31 | 416.00 | 421.00 | 416.00 | 416.60 | 412.98 | 5,474 |
| 2025-07-30 | 419.10 | 419.90 | 410.40 | 414.02 | 410.42 | 3,168 |
| 2025-07-29 | 427.50 | 427.50 | 415.00 | 417.73 | 414.10 | 3,367 |
| 2025-07-28 | 430.50 | 434.80 | 425.60 | 430.95 | 427.20 | 8,765 |
| 2025-07-25 | 427.70 | 429.40 | 423.20 | 426.80 | 423.09 | 24,902 |
| 2025-07-24 | 432.60 | 440.90 | 430.00 | 436.50 | 432.71 | 2,231 |
| 2025-07-23 | 426.70 | 434.80 | 423.80 | 432.39 | 428.63 | 123,114 |
| 2025-07-22 | 423.20 | 423.20 | 417.60 | 419.52 | 415.87 | 2,017 |
| 2025-07-21 | 429.00 | 437.00 | 425.40 | 430.61 | 426.86 | 3,207 |
| 2025-07-18 | 431.00 | 431.00 | 426.00 | 428.15 | 424.43 | 718 |
| 2025-07-17 | 451.00 | 451.00 | 427.30 | 432.79 | 429.03 | 8,455 |
| 2025-07-16 | 430.60 | 465.40 | 430.60 | 452.34 | 448.40 | 8,205 |
| 2025-07-15 | 442.10 | 451.80 | 441.80 | 448.60 | 444.70 | 5,251 |
| 2025-07-14 | 435.50 | 438.60 | 433.60 | 437.97 | 434.16 | 3,379 |
| 2025-07-11 | 442.00 | 442.00 | 436.60 | 439.00 | 435.18 | 838 |
| 2025-07-10 | 441.20 | 445.60 | 441.20 | 442.94 | 439.09 | 1,564 |
| 2025-07-09 | 442.20 | 442.20 | 436.30 | 440.63 | 436.80 | 3,199 |
| 2025-07-08 | 441.80 | 444.00 | 431.10 | 438.15 | 434.34 | 2,104 |
| 2025-07-07 | 459.20 | 459.20 | 445.60 | 448.00 | 444.11 | 9,069 |
| 2025-07-04 | 459.50 | 461.20 | 458.60 | 459.20 | 455.21 | 1,196 |
| 2025-07-03 | 451.30 | 459.20 | 447.20 | 453.98 | 450.03 | 2,942 |
| 2025-07-02 | 446.10 | 450.60 | 446.10 | 446.10 | 442.22 | 1,879 |
| 2025-07-01 | 442.50 | 443.80 | 433.80 | 440.77 | 436.94 | 3,233 |
| 2025-06-30 | 454.40 | 454.40 | 443.80 | 450.89 | 446.97 | 645 |
| 2025-06-27 | 446.90 | 455.20 | 444.80 | 450.66 | 446.75 | 172 |
| 2025-06-26 | 438.90 | 441.20 | 433.70 | 435.60 | 431.81 | 2,261 |
| 2025-06-25 | 438.90 | 445.00 | 437.00 | 443.45 | 439.60 | 1,696 |
| 2025-06-24 | 444.60 | 444.60 | 434.20 | 444.17 | 440.31 | 3,120 |
| 2025-06-23 | 449.60 | 449.80 | 429.40 | 436.41 | 432.62 | 32,762 |
| 2025-06-19 | 455.20 | 455.20 | 445.50 | 450.30 | 446.39 | 1,430 |
| 2025-06-18 | 446.50 | 459.40 | 446.00 | 459.40 | 455.41 | 3,912 |
| 2025-06-17 | 446.90 | 455.00 | 445.80 | 447.14 | 443.26 | 9,514 |
| 2025-06-16 | 462.10 | 464.10 | 448.00 | 456.39 | 452.42 | 1,435 |
| 2025-06-13 | 450.00 | 457.00 | 450.00 | 454.20 | 450.25 | 1,669 |
| 2025-06-12 | 459.80 | 459.80 | 446.60 | 451.39 | 447.47 | 1,106 |
| 2025-06-11 | 463.10 | 470.20 | 458.80 | 466.06 | 462.01 | 2,902 |
| 2025-06-10 | 443.80 | 465.00 | 443.80 | 447.65 | 443.76 | 1,880 |
| 2025-06-09 | 430.50 | 440.00 | 430.00 | 434.26 | 430.49 | 38,670 |
| 2025-06-05 | 425.60 | 429.60 | 423.90 | 427.30 | 423.59 | 39,725 |
| 2025-06-04 | 415.10 | 421.40 | 415.10 | 420.20 | 416.55 | 659 |
| 2025-06-03 | 408.00 | 410.40 | 402.27 | 403.16 | 399.66 | 1,319 |
| 2025-06-02 | 407.50 | 414.40 | 403.20 | 413.82 | 410.22 | 3,072 |
| 2025-05-30 | 411.10 | 415.70 | 411.10 | 414.60 | 411.00 | 9,968 |
| 2025-05-28 | 389.80 | 407.20 | 388.80 | 405.20 | 401.68 | 734 |
| 2025-05-27 | 390.10 | 397.00 | 386.80 | 387.78 | 384.41 | 896 |
| 2025-05-23 | 386.90 | 394.20 | 374.00 | 384.59 | 381.25 | 864 |
| 2025-05-22 | 391.50 | 394.20 | 385.95 | 385.95 | 382.59 | 327 |
| 2025-05-21 | 403.00 | 403.00 | 390.20 | 394.80 | 391.37 | 2,453 |
| 2025-05-20 | 414.20 | 414.20 | 405.40 | 405.60 | 402.07 | 625 |
| 2025-05-19 | 417.40 | 421.60 | 411.20 | 419.20 | 415.56 | 1,839 |
| 2025-05-16 | 418.00 | 422.80 | 418.00 | 420.56 | 416.91 | 866 |
| 2025-05-15 | 418.00 | 418.00 | 413.00 | 416.66 | 413.04 | 8,632 |
| 2025-05-14 | 427.30 | 431.60 | 419.80 | 430.60 | 426.86 | 2,269 |
| 2025-05-13 | 424.80 | 430.20 | 422.20 | 424.59 | 420.90 | 27,058 |
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.