MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 498.80 | 505.00 | 498.80 | 503.07 | 489.95 | 646 |
| 2024-11-08 | 501.10 | 503.50 | 492.40 | 496.19 | 483.25 | 1,708 |
| 2024-11-07 | 500.10 | 511.00 | 500.00 | 502.38 | 489.28 | 1,396 |
| 2024-11-06 | 522.45 | 523.50 | 491.60 | 497.06 | 484.10 | 2,122 |
| 2024-11-05 | 517.65 | 521.00 | 514.00 | 517.20 | 503.71 | 397 |
| 2024-11-04 | 517.65 | 521.50 | 516.50 | 519.23 | 505.69 | 295 |
| 2024-11-01 | 521.00 | 521.00 | 520.50 | 521.00 | 507.41 | 20 |
| 2024-10-31 | 521.55 | 526.50 | 519.50 | 523.55 | 509.89 | 3,489 |
| 2024-10-30 | 530.50 | 534.00 | 523.00 | 530.06 | 516.24 | 1,799 |
| 2024-10-29 | 535.25 | 537.50 | 532.00 | 532.92 | 519.03 | 6,938 |
| 2024-10-28 | 546.75 | 567.00 | 541.50 | 552.65 | 538.24 | 2,557 |
| 2024-10-25 | 552.00 | 552.00 | 535.00 | 543.64 | 529.46 | 3,017 |
| 2024-10-24 | 557.75 | 575.25 | 522.50 | 533.50 | 519.59 | 2,219 |
| 2024-10-23 | 537.25 | 558.50 | 533.00 | 541.63 | 527.51 | 5,950 |
| 2024-10-22 | 525.45 | 532.00 | 515.00 | 516.88 | 503.40 | 3,336 |
| 2024-10-21 | 541.50 | 542.00 | 524.00 | 526.69 | 512.96 | 1,510 |
| 2024-10-18 | 546.25 | 553.00 | 540.50 | 550.42 | 536.07 | 1,518 |
| 2024-10-17 | 545.50 | 558.00 | 545.50 | 553.95 | 539.50 | 3,497 |
| 2024-10-16 | 545.25 | 546.50 | 536.00 | 538.00 | 523.97 | 368 |
| 2024-10-15 | 538.00 | 551.00 | 538.00 | 543.70 | 529.52 | 1,103 |
| 2024-10-14 | 534.00 | 536.00 | 531.00 | 532.43 | 518.54 | 1,632 |
| 2024-10-11 | 525.50 | 534.50 | 525.50 | 532.50 | 518.61 | 1,152 |
| 2024-10-10 | 531.00 | 531.00 | 523.00 | 525.39 | 511.69 | 1,471 |
| 2024-10-09 | 542.50 | 550.50 | 542.50 | 547.50 | 533.22 | 1,680 |
| 2024-10-08 | 538.25 | 540.00 | 537.00 | 537.50 | 523.48 | 1,257 |
| 2024-10-07 | 548.75 | 549.00 | 543.50 | 544.50 | 530.30 | 1,334 |
| 2024-10-04 | 538.50 | 550.50 | 538.50 | 550.50 | 536.14 | 826 |
| 2024-10-03 | 541.00 | 544.00 | 535.00 | 535.00 | 521.05 | 146 |
| 2024-10-02 | 533.00 | 544.50 | 528.00 | 544.50 | 530.30 | 2,247 |
| 2024-10-01 | 543.50 | 552.50 | 538.50 | 539.00 | 524.94 | 380 |
| 2024-09-30 | 550.50 | 553.50 | 538.50 | 541.50 | 527.38 | 546 |
| 2024-09-27 | 560.00 | 560.00 | 550.00 | 553.00 | 538.58 | 365 |
| 2024-09-26 | 547.75 | 559.50 | 547.50 | 559.00 | 544.42 | 2,254 |
| 2024-09-25 | 539.00 | 546.50 | 539.00 | 545.50 | 531.27 | 1,651 |
| 2024-09-24 | 540.00 | 549.50 | 533.50 | 540.00 | 525.92 | 340 |
| 2024-09-23 | 538.25 | 552.00 | 533.00 | 544.50 | 530.30 | 1,401 |
| 2024-09-20 | 541.50 | 552.50 | 541.50 | 546.50 | 532.25 | 1,121 |
| 2024-09-19 | 539.50 | 539.50 | 515.00 | 531.50 | 517.64 | 3,844 |
| 2024-09-18 | 559.00 | 565.00 | 559.00 | 559.00 | 544.42 | 295 |
| 2024-09-17 | 554.50 | 560.50 | 554.50 | 560.00 | 545.40 | 326,520 |
| 2024-09-16 | 558.00 | 560.08 | 558.00 | 558.50 | 543.94 | 10,246 |
| 2024-09-13 | 556.25 | 566.50 | 555.50 | 559.00 | 544.42 | 3,062 |
| 2024-09-12 | 557.00 | 564.50 | 557.00 | 561.50 | 546.86 | 227 |
| 2024-09-11 | 572.00 | 572.00 | 538.00 | 538.00 | 523.97 | 157 |
| 2024-09-10 | 579.25 | 591.00 | 567.00 | 570.50 | 555.62 | 331 |
| 2024-09-09 | 559.00 | 583.00 | 559.00 | 577.50 | 562.44 | 774 |
| 2024-09-06 | 565.25 | 570.50 | 559.50 | 559.50 | 544.91 | 343 |
| 2024-09-05 | 562.00 | 568.00 | 562.00 | 566.50 | 551.73 | 132 |
| 2024-09-04 | 554.50 | 566.50 | 554.50 | 563.50 | 548.81 | 1,965 |
| 2024-09-03 | 561.50 | 583.00 | 561.50 | 564.00 | 549.29 | 2,273 |
| 2024-09-02 | 565.50 | 565.50 | 551.00 | 564.50 | 549.78 | 400 |
| 2024-08-30 | 567.50 | 585.00 | 567.50 | 583.50 | 568.28 | 1,047 |
| 2024-08-29 | 557.50 | 570.00 | 557.50 | 570.00 | 555.14 | 95 |
| 2024-08-28 | 538.50 | 557.50 | 538.50 | 552.00 | 537.61 | 2,234 |
| 2024-08-27 | 506.25 | 533.50 | 506.00 | 528.50 | 514.72 | 1,476 |
| 2024-08-23 | 499.20 | 505.50 | 498.00 | 505.00 | 491.83 | 816 |
| 2024-08-22 | 500.10 | 500.50 | 493.80 | 500.00 | 486.96 | 1,414 |
| 2024-08-21 | 503.00 | 503.00 | 496.00 | 497.80 | 484.82 | 1,274 |
| 2024-08-20 | 497.20 | 502.50 | 497.20 | 499.60 | 486.57 | 2,357 |
| 2024-08-19 | 487.70 | 494.60 | 486.40 | 494.60 | 481.70 | 3,975 |
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.