MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 406.10 | 406.10 | 374.25 | 406.10 | 406.10 | 0 |
| 2026-10-19 | 413.00 | 413.00 | 374.25 | 413.00 | 413.00 | 0 |
| 2026-10-16 | 406.50 | 415.70 | 374.25 | 415.70 | 415.70 | 0 |
| 2026-10-15 | 403.30 | 409.00 | 402.00 | 409.00 | 409.00 | 657 |
| 2026-10-14 | 404.80 | 410.50 | 404.80 | 408.60 | 408.60 | 571 |
| 2026-10-13 | 405.60 | 405.60 | 400.40 | 402.30 | 402.30 | 1,708 |
| 2026-10-12 | 406.40 | 406.40 | 399.30 | 403.80 | 403.80 | 2,439 |
| 2026-10-09 | 398.20 | 404.00 | 398.20 | 398.50 | 398.50 | 10,190 |
| 2026-10-08 | 393.40 | 393.80 | 388.50 | 392.60 | 392.60 | 856 |
| 2026-10-07 | 397.60 | 397.60 | 391.50 | 397.60 | 397.60 | 637 |
| 2026-10-06 | 401.60 | 408.00 | 401.60 | 408.00 | 408.00 | 1,062 |
| 2026-10-05 | 396.70 | 400.80 | 396.70 | 398.60 | 398.60 | 7,983 |
| 2026-10-02 | 393.00 | 396.40 | 393.00 | 395.10 | 395.10 | 1,141 |
| 2026-10-01 | 383.20 | 392.40 | 383.20 | 389.20 | 389.20 | 2,119 |
| 2026-09-30 | 388.80 | 394.80 | 388.80 | 394.10 | 394.10 | 2,948 |
| 2026-09-29 | 385.00 | 388.00 | 383.50 | 385.00 | 385.00 | 1,258 |
| 2026-09-28 | 382.10 | 384.80 | 381.40 | 383.80 | 383.80 | 1,585 |
| 2026-09-25 | 374.80 | 381.80 | 374.80 | 377.20 | 377.20 | 1,686 |
| 2026-09-24 | 372.80 | 380.60 | 372.40 | 372.40 | 372.40 | 350 |
| 2026-09-23 | 374.80 | 389.00 | 374.80 | 380.00 | 380.00 | 3,108 |
| 2026-09-22 | 387.60 | 387.60 | 376.80 | 376.80 | 376.80 | 1,931 |
| 2026-09-21 | 379.20 | 393.20 | 379.20 | 383.60 | 383.60 | 12,525 |
| 2026-09-18 | 378.90 | 385.20 | 370.90 | 376.60 | 376.60 | 616 |
| 2026-09-17 | 374.70 | 381.60 | 374.40 | 381.40 | 381.40 | 12,171 |
| 2026-09-16 | 369.70 | 376.00 | 369.70 | 376.00 | 376.00 | 2,091 |
| 2026-09-15 | 371.10 | 371.60 | 365.80 | 365.80 | 365.80 | 6,625 |
| 2026-09-14 | 371.00 | 379.60 | 371.00 | 371.00 | 371.00 | 1,811 |
| 2026-09-11 | 375.10 | 375.10 | 370.20 | 370.50 | 370.50 | 3,222 |
| 2026-09-10 | 376.40 | 383.60 | 372.40 | 375.30 | 375.30 | 5,588 |
| 2026-09-09 | 377.00 | 379.20 | 375.80 | 377.00 | 377.00 | 12,992 |
| 2026-09-08 | 383.70 | 388.20 | 382.20 | 382.64 | 382.64 | 2,289 |
| 2026-09-07 | 392.80 | 392.80 | 382.00 | 384.40 | 384.40 | 2,096 |
| 2026-09-04 | 391.30 | 396.00 | 381.80 | 392.00 | 392.00 | 8,247 |
| 2026-09-03 | 375.70 | 391.30 | 375.70 | 391.30 | 391.30 | 17,039 |
| 2026-09-02 | 376.40 | 380.80 | 376.40 | 380.80 | 380.80 | 1,397 |
| 2026-09-01 | 370.30 | 374.80 | 365.60 | 366.00 | 366.00 | 1,386 |
| 2026-08-28 | 368.00 | 376.40 | 368.00 | 374.10 | 374.10 | 5,773 |
| 2026-08-27 | 365.80 | 370.40 | 364.00 | 365.80 | 365.80 | 1,421 |
| 2026-08-26 | 364.20 | 365.00 | 358.30 | 363.80 | 363.80 | 4,356 |
| 2026-08-25 | 368.40 | 369.20 | 362.10 | 366.60 | 366.60 | 817 |
| 2026-08-24 | 377.70 | 377.70 | 361.80 | 364.80 | 364.80 | 28,936 |
| 2026-08-21 | 376.80 | 383.00 | 376.00 | 376.80 | 376.80 | 1,135 |
| 2026-08-20 | 395.00 | 395.00 | 376.20 | 380.40 | 380.40 | 10,368 |
| 2026-08-19 | 402.90 | 403.00 | 390.20 | 395.30 | 395.30 | 4,588 |
| 2026-08-18 | 396.00 | 407.80 | 396.00 | 403.40 | 403.40 | 18,663 |
| 2026-08-17 | 395.00 | 395.00 | 391.60 | 392.80 | 392.80 | 2,266 |
| 2026-08-14 | 408.80 | 408.90 | 401.00 | 401.80 | 401.80 | 13,007 |
| 2026-08-13 | 411.20 | 411.20 | 403.90 | 404.00 | 404.00 | 3,616 |
| 2026-08-12 | 408.80 | 417.40 | 408.80 | 415.10 | 415.10 | 1,102 |
| 2026-08-11 | 405.40 | 408.50 | 400.60 | 404.86 | 404.86 | 3,769 |
| 2026-08-10 | 400.00 | 400.00 | 392.60 | 395.00 | 395.00 | 2,490 |
| 2026-08-07 | 405.20 | 405.20 | 394.80 | 398.70 | 398.70 | 229 |
| 2026-08-06 | 402.10 | 411.00 | 400.40 | 409.00 | 409.00 | 7,325 |
| 2026-08-05 | 404.00 | 407.10 | 402.60 | 404.60 | 404.60 | 837 |
| 2026-08-04 | 405.40 | 407.20 | 401.20 | 404.12 | 404.12 | 3,506 |
| 2026-08-03 | 422.20 | 422.20 | 406.40 | 414.82 | 414.82 | 6,021 |
| 2026-07-31 | 428.40 | 430.20 | 419.60 | 421.20 | 421.20 | 7,976 |
| 2026-07-30 | 438.90 | 444.40 | 425.20 | 429.20 | 429.20 | 30,217 |
| 2026-07-29 | 438.10 | 447.50 | 435.00 | 443.10 | 443.10 | 28,209 |
| 2026-07-28 | 408.00 | 433.60 | 408.00 | 422.71 | 422.71 | 13,852 |
Page 1 of 5 · 250 trading daysOlder →
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.