MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 388.60 | 407.40 | 388.60 | 407.40 | 403.86 | 16,236 |
| 2025-05-09 | 372.00 | 375.20 | 370.60 | 373.04 | 369.80 | 15,194 |
| 2025-05-08 | 370.50 | 370.60 | 364.90 | 367.89 | 364.69 | 5,799 |
| 2025-05-07 | 367.10 | 372.80 | 365.90 | 370.61 | 360.94 | 128,693 |
| 2025-05-06 | 365.80 | 371.70 | 364.00 | 367.87 | 358.27 | 4,771 |
| 2025-05-02 | 349.60 | 372.00 | 349.60 | 364.57 | 355.06 | 25,225 |
| 2025-04-30 | 342.10 | 346.00 | 339.20 | 341.80 | 332.89 | 43,809 |
| 2025-04-29 | 343.00 | 343.00 | 337.70 | 340.12 | 331.25 | 6,759 |
| 2025-04-28 | 348.20 | 350.60 | 348.00 | 348.99 | 339.89 | 2,572 |
| 2025-04-25 | 336.00 | 350.08 | 335.20 | 350.08 | 340.95 | 9,451 |
| 2025-04-24 | 358.10 | 360.00 | 325.80 | 336.94 | 328.16 | 370,150 |
| 2025-04-23 | 359.10 | 373.60 | 356.20 | 371.20 | 361.52 | 2,821 |
| 2025-04-22 | 352.40 | 353.40 | 344.00 | 350.60 | 341.46 | 86,533 |
| 2025-04-17 | 356.40 | 356.40 | 353.40 | 354.00 | 344.77 | 93 |
| 2025-04-16 | 362.10 | 363.00 | 351.80 | 359.80 | 350.42 | 1,707 |
| 2025-04-15 | 356.60 | 366.80 | 356.60 | 363.00 | 353.53 | 1,061 |
| 2025-04-14 | 348.00 | 352.60 | 348.00 | 350.36 | 341.22 | 4,895 |
| 2025-04-11 | 341.80 | 341.80 | 338.05 | 340.80 | 331.91 | 12,849 |
| 2025-04-10 | 363.00 | 363.00 | 342.20 | 346.52 | 337.48 | 5,865 |
| 2025-04-09 | 335.00 | 335.00 | 326.00 | 326.00 | 317.50 | 6,872 |
| 2025-04-08 | 353.00 | 356.40 | 350.60 | 356.20 | 346.91 | 1,419 |
| 2025-04-07 | 327.00 | 355.40 | 327.00 | 347.20 | 338.15 | 4,938 |
| 2025-04-04 | 358.90 | 360.80 | 345.40 | 345.40 | 336.39 | 802 |
| 2025-04-03 | 377.40 | 377.40 | 362.00 | 363.00 | 353.53 | 4,203 |
| 2025-04-02 | 392.80 | 392.80 | 381.20 | 390.40 | 380.22 | 4,387 |
| 2025-04-01 | 390.20 | 395.82 | 390.20 | 395.82 | 385.50 | 1,139 |
| 2025-03-31 | 386.60 | 386.60 | 381.00 | 384.96 | 374.93 | 282 |
| 2025-03-28 | 400.80 | 402.00 | 390.80 | 395.01 | 384.71 | 1,174 |
| 2025-03-27 | 406.30 | 412.00 | 403.40 | 406.46 | 395.86 | 2,171 |
| 2025-03-26 | 412.20 | 418.80 | 405.80 | 407.95 | 397.32 | 161,810 |
| 2025-03-25 | 404.40 | 414.00 | 397.60 | 408.73 | 398.07 | 1,139 |
| 2025-03-24 | 407.35 | 407.35 | 405.80 | 407.35 | 396.73 | 1,316 |
| 2025-03-21 | 410.54 | 410.54 | 405.20 | 410.54 | 399.83 | 179 |
| 2025-03-20 | 422.90 | 423.20 | 410.49 | 412.96 | 402.19 | 221,676 |
| 2025-03-19 | 421.00 | 421.00 | 415.80 | 417.57 | 406.68 | 4,058 |
| 2025-03-18 | 420.00 | 420.00 | 409.60 | 409.98 | 399.29 | 307 |
| 2025-03-17 | 424.00 | 428.00 | 419.00 | 424.11 | 413.05 | 1,702 |
| 2025-03-14 | 425.18 | 432.20 | 425.18 | 425.41 | 414.32 | 1,295 |
| 2025-03-13 | 413.00 | 422.40 | 413.00 | 421.08 | 410.10 | 24,788 |
| 2025-03-12 | 420.00 | 420.40 | 410.60 | 415.69 | 404.85 | 776 |
| 2025-03-11 | 426.70 | 436.60 | 415.40 | 430.33 | 419.11 | 316 |
| 2025-03-10 | 445.80 | 445.80 | 428.00 | 436.28 | 424.91 | 2,057 |
| 2025-03-07 | 444.80 | 448.00 | 443.60 | 443.97 | 432.40 | 591 |
| 2025-03-06 | 452.80 | 452.80 | 442.60 | 444.89 | 433.29 | 2,478 |
| 2025-03-05 | 459.30 | 463.00 | 452.60 | 455.14 | 443.27 | 35,306 |
| 2025-03-04 | 481.80 | 481.80 | 447.40 | 456.15 | 444.26 | 8,374 |
| 2025-03-03 | 485.00 | 485.00 | 483.40 | 485.00 | 472.35 | 50 |
| 2025-02-28 | 485.90 | 489.00 | 479.80 | 483.17 | 470.57 | 7,615 |
| 2025-02-27 | 487.81 | 491.60 | 487.81 | 488.20 | 475.47 | 966 |
| 2025-02-26 | 492.60 | 499.60 | 486.60 | 492.48 | 479.64 | 4,598 |
| 2025-02-25 | 487.80 | 498.60 | 486.00 | 489.40 | 476.64 | 3,558 |
| 2025-02-24 | 502.50 | 502.50 | 490.60 | 491.80 | 478.97 | 632 |
| 2025-02-21 | 503.45 | 513.00 | 502.50 | 506.00 | 492.80 | 68 |
| 2025-02-20 | 506.35 | 512.50 | 502.00 | 505.53 | 492.34 | 29,314 |
| 2025-02-19 | 511.00 | 511.00 | 503.50 | 507.44 | 494.21 | 1,221 |
| 2025-02-18 | 512.40 | 518.50 | 510.50 | 512.50 | 499.14 | 68,074 |
| 2025-02-17 | 514.30 | 517.00 | 513.00 | 513.94 | 500.54 | 192 |
| 2025-02-14 | 521.00 | 525.50 | 515.00 | 517.32 | 503.83 | 3,748 |
| 2025-02-13 | 519.55 | 527.00 | 515.00 | 524.50 | 510.82 | 1,897 |
| 2025-02-12 | 529.50 | 529.50 | 516.50 | 520.50 | 506.93 | 1,007 |
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.