MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 543.00 | 553.00 | 533.00 | 533.00 | 519.10 | 1,464 |
| 2025-02-10 | 535.75 | 552.50 | 532.00 | 547.00 | 532.74 | 647 |
| 2025-02-07 | 558.75 | 569.00 | 538.00 | 560.00 | 545.40 | 995 |
| 2025-02-06 | 575.25 | 609.00 | 553.50 | 569.29 | 554.44 | 13,404 |
| 2025-02-05 | 533.00 | 537.50 | 531.00 | 533.29 | 519.38 | 3,190 |
| 2025-02-04 | 540.50 | 540.50 | 528.50 | 535.80 | 521.83 | 4,751 |
| 2025-02-03 | 525.50 | 543.50 | 525.50 | 543.50 | 529.33 | 3,260 |
| 2025-01-31 | 539.50 | 548.00 | 539.50 | 540.50 | 526.40 | 422 |
| 2025-01-30 | 524.50 | 548.50 | 524.50 | 540.50 | 526.40 | 1,195 |
| 2025-01-29 | 514.00 | 525.00 | 514.00 | 522.93 | 509.29 | 3,236 |
| 2025-01-28 | 515.85 | 518.00 | 509.50 | 513.00 | 499.62 | 89,706 |
| 2025-01-27 | 506.50 | 514.50 | 506.50 | 513.27 | 499.89 | 400 |
| 2025-01-24 | 509.25 | 514.00 | 509.25 | 512.50 | 499.14 | 461 |
| 2025-01-23 | 504.00 | 507.00 | 502.52 | 504.91 | 491.74 | 11,538 |
| 2025-01-22 | 505.50 | 509.50 | 505.50 | 509.50 | 496.21 | 79 |
| 2025-01-21 | 482.45 | 498.80 | 478.20 | 497.03 | 484.07 | 575 |
| 2025-01-20 | 475.50 | 482.80 | 471.00 | 482.80 | 470.21 | 280,493 |
| 2025-01-17 | 476.85 | 485.00 | 475.80 | 475.80 | 463.39 | 625 |
| 2025-01-16 | 483.80 | 486.80 | 483.80 | 484.00 | 471.38 | 57 |
| 2025-01-15 | 466.60 | 480.00 | 466.60 | 479.00 | 466.51 | 212 |
| 2025-01-14 | 466.10 | 473.60 | 462.20 | 469.85 | 457.59 | 416 |
| 2025-01-13 | 480.00 | 480.00 | 467.60 | 468.20 | 455.99 | 248 |
| 2025-01-10 | 492.05 | 495.60 | 487.20 | 491.73 | 478.91 | 740 |
| 2025-01-09 | 480.20 | 493.40 | 470.00 | 470.85 | 458.57 | 1,774 |
| 2025-01-08 | 465.00 | 470.40 | 465.00 | 470.40 | 458.13 | 263 |
| 2025-01-07 | 476.20 | 482.00 | 472.40 | 472.40 | 460.08 | 937 |
| 2025-01-03 | 481.55 | 487.80 | 476.60 | 480.07 | 467.55 | 1,133 |
| 2025-01-02 | 474.20 | 485.80 | 474.20 | 478.65 | 466.17 | 575 |
| 2024-12-30 | 466.40 | 470.40 | 466.40 | 470.40 | 458.13 | 394 |
| 2024-12-27 | 468.52 | 474.60 | 468.52 | 468.52 | 456.31 | 201 |
| 2024-12-23 | 458.50 | 471.00 | 455.00 | 467.99 | 455.78 | 84,415 |
| 2024-12-20 | 458.70 | 460.40 | 448.60 | 460.40 | 448.39 | 630 |
| 2024-12-19 | 472.00 | 472.20 | 456.00 | 464.04 | 451.94 | 1,207 |
| 2024-12-18 | 475.00 | 486.80 | 475.00 | 481.09 | 468.54 | 3,183 |
| 2024-12-17 | 470.20 | 476.00 | 470.20 | 473.82 | 461.47 | 2,939 |
| 2024-12-16 | 472.20 | 478.00 | 472.20 | 474.53 | 462.15 | 3,321 |
| 2024-12-13 | 474.30 | 477.20 | 469.00 | 473.03 | 460.69 | 727 |
| 2024-12-12 | 478.58 | 478.58 | 474.40 | 478.58 | 466.10 | 110 |
| 2024-12-11 | 481.20 | 491.60 | 481.20 | 486.05 | 473.37 | 668 |
| 2024-12-10 | 476.18 | 485.60 | 476.18 | 478.95 | 466.46 | 2,227 |
| 2024-12-09 | 474.80 | 474.80 | 471.24 | 471.24 | 458.95 | 373 |
| 2024-12-06 | 468.20 | 480.60 | 467.80 | 476.73 | 464.30 | 1,539 |
| 2024-12-05 | 481.00 | 489.20 | 471.20 | 473.20 | 460.86 | 1,403 |
| 2024-12-04 | 478.10 | 490.00 | 476.20 | 485.83 | 473.16 | 74,732 |
| 2024-12-03 | 475.80 | 480.60 | 475.80 | 478.08 | 465.61 | 764 |
| 2024-12-02 | 481.45 | 482.00 | 470.80 | 476.96 | 464.53 | 1,550 |
| 2024-11-29 | 483.60 | 483.60 | 479.60 | 480.02 | 467.50 | 236 |
| 2024-11-28 | 490.70 | 501.50 | 487.40 | 498.48 | 485.48 | 523 |
| 2024-11-27 | 467.60 | 474.80 | 467.60 | 470.66 | 458.38 | 2,749 |
| 2024-11-26 | 465.80 | 466.20 | 460.22 | 460.65 | 448.64 | 624 |
| 2024-11-25 | 475.60 | 475.60 | 466.40 | 467.85 | 455.65 | 1,890 |
| 2024-11-22 | 458.00 | 477.00 | 458.00 | 471.26 | 458.98 | 1,769 |
| 2024-11-21 | 457.40 | 457.40 | 450.00 | 457.40 | 445.47 | 575 |
| 2024-11-20 | 468.00 | 470.80 | 459.80 | 462.00 | 449.95 | 471 |
| 2024-11-19 | 467.30 | 468.40 | 454.20 | 459.50 | 447.51 | 391 |
| 2024-11-18 | 469.00 | 469.00 | 466.80 | 468.39 | 456.17 | 164 |
| 2024-11-15 | 473.40 | 485.00 | 473.40 | 473.40 | 461.05 | 69 |
| 2024-11-14 | 489.25 | 493.20 | 485.00 | 490.74 | 477.94 | 1,886 |
| 2024-11-13 | 483.00 | 488.40 | 481.20 | 484.51 | 471.88 | 67,634 |
| 2024-11-12 | 496.00 | 496.00 | 486.40 | 486.93 | 474.23 | 683 |
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.