MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 406.40 | 421.60 | 406.20 | 416.80 | 416.80 | 189,016 |
| 2026-10-15 | 405.60 | 412.00 | 400.00 | 406.20 | 406.20 | 87,670 |
| 2026-10-14 | 401.60 | 413.20 | 401.40 | 406.20 | 406.20 | 77,249 |
| 2026-10-13 | 407.00 | 409.60 | 400.40 | 401.40 | 401.40 | 54,015 |
| 2026-10-12 | 407.20 | 409.80 | 399.00 | 405.00 | 405.00 | 58,424 |
| 2026-10-09 | 397.40 | 405.60 | 397.40 | 405.60 | 405.60 | 104,522 |
| 2026-10-08 | 393.20 | 397.60 | 387.60 | 393.60 | 393.60 | 84,203 |
| 2026-10-07 | 402.00 | 402.00 | 390.80 | 396.60 | 396.60 | 109,468 |
| 2026-10-06 | 399.60 | 410.00 | 399.60 | 402.40 | 402.40 | 65,077 |
| 2026-10-05 | 394.20 | 402.40 | 393.60 | 396.20 | 396.20 | 72,334 |
| 2026-10-02 | 387.60 | 403.40 | 386.60 | 395.20 | 395.20 | 87,316 |
| 2026-10-01 | 386.40 | 392.20 | 381.00 | 386.60 | 386.60 | 67,127 |
| 2026-09-30 | 386.00 | 398.00 | 385.60 | 389.20 | 389.20 | 77,254 |
| 2026-09-29 | 383.80 | 389.40 | 381.40 | 384.00 | 384.00 | 143,328 |
| 2026-09-28 | 381.80 | 390.00 | 380.80 | 383.40 | 383.40 | 101,522 |
| 2026-09-25 | 369.00 | 382.60 | 369.00 | 382.40 | 382.40 | 89,949 |
| 2026-09-24 | 373.40 | 383.40 | 369.00 | 369.00 | 369.00 | 122,792 |
| 2026-09-23 | 374.40 | 390.00 | 371.00 | 378.00 | 378.00 | 106,601 |
| 2026-09-22 | 387.00 | 393.80 | 373.00 | 374.80 | 374.80 | 135,038 |
| 2026-09-21 | 375.00 | 395.40 | 375.00 | 383.20 | 383.20 | 139,009 |
| 2026-09-18 | 381.80 | 386.60 | 370.40 | 371.00 | 371.00 | 118,567 |
| 2026-09-17 | 376.60 | 383.80 | 373.00 | 383.80 | 383.80 | 58,682 |
| 2026-09-16 | 368.40 | 378.80 | 368.40 | 376.00 | 376.00 | 47,488 |
| 2026-09-15 | 370.40 | 372.60 | 364.60 | 367.80 | 367.80 | 48,253 |
| 2026-09-14 | 370.00 | 379.60 | 368.80 | 372.60 | 372.60 | 38,710 |
| 2026-09-11 | 378.60 | 378.60 | 369.80 | 370.00 | 370.00 | 43,307 |
| 2026-09-10 | 377.60 | 385.40 | 371.80 | 374.00 | 374.00 | 55,617 |
| 2026-09-09 | 378.80 | 379.80 | 374.20 | 378.80 | 378.80 | 42,593 |
| 2026-09-08 | 382.00 | 389.00 | 380.80 | 380.80 | 380.80 | 75,617 |
| 2026-09-07 | 392.60 | 395.40 | 380.60 | 384.40 | 384.40 | 53,734 |
| 2026-09-04 | 388.40 | 396.00 | 381.00 | 392.40 | 392.40 | 102,339 |
| 2026-09-03 | 375.80 | 393.40 | 375.00 | 388.40 | 388.40 | 146,944 |
| 2026-09-02 | 366.00 | 381.40 | 365.80 | 375.20 | 375.20 | 129,777 |
| 2026-09-01 | 370.20 | 375.80 | 365.60 | 366.80 | 366.80 | 48,235 |
| 2026-08-31 | 370.60 | 382.40 | 369.80 | 373.60 | 373.60 | 107,940 |
| 2026-08-28 | 366.80 | 378.20 | 366.60 | 369.80 | 369.80 | 67,308 |
| 2026-08-27 | 366.00 | 371.00 | 363.00 | 364.00 | 364.00 | 54,594 |
| 2026-08-26 | 363.60 | 366.80 | 356.40 | 365.00 | 365.00 | 66,766 |
| 2026-08-25 | 366.20 | 372.00 | 360.60 | 366.60 | 366.60 | 65,660 |
| 2026-08-24 | 376.00 | 377.00 | 361.80 | 363.20 | 363.20 | 146,608 |
| 2026-08-21 | 377.20 | 383.80 | 372.20 | 376.00 | 376.00 | 90,262 |
| 2026-08-20 | 395.60 | 395.60 | 376.00 | 378.40 | 378.40 | 128,309 |
| 2026-08-19 | 403.00 | 404.60 | 389.40 | 395.80 | 395.80 | 102,789 |
| 2026-08-18 | 392.40 | 407.80 | 390.00 | 406.20 | 406.20 | 114,364 |
| 2026-08-17 | 401.20 | 402.60 | 390.00 | 393.00 | 393.00 | 56,780 |
| 2026-08-14 | 409.00 | 412.00 | 399.60 | 402.60 | 402.60 | 49,230 |
| 2026-08-13 | 413.60 | 414.00 | 401.20 | 407.60 | 407.60 | 77,969 |
| 2026-08-12 | 408.00 | 418.20 | 406.80 | 409.80 | 409.80 | 50,874 |
| 2026-08-11 | 405.80 | 410.20 | 400.00 | 410.20 | 410.20 | 194,746 |
| 2026-08-10 | 398.00 | 400.00 | 391.80 | 400.00 | 400.00 | 62,814 |
| 2026-08-07 | 405.20 | 406.80 | 394.80 | 398.00 | 398.00 | 66,409 |
| 2026-08-06 | 401.00 | 413.20 | 401.00 | 407.80 | 407.80 | 65,489 |
| 2026-08-05 | 403.60 | 409.00 | 399.80 | 399.80 | 399.80 | 72,950 |
| 2026-08-04 | 406.00 | 411.60 | 400.00 | 402.20 | 402.20 | 69,250 |
| 2026-08-03 | 420.80 | 427.80 | 406.40 | 406.40 | 406.40 | 142,187 |
| 2026-07-31 | 426.00 | 431.60 | 419.40 | 419.40 | 419.40 | 66,216 |
| 2026-07-30 | 438.40 | 444.40 | 424.00 | 426.00 | 426.00 | 97,750 |
| 2026-07-29 | 438.60 | 448.80 | 431.80 | 439.80 | 439.80 | 193,275 |
| 2026-07-28 | 405.80 | 437.60 | 405.80 | 437.60 | 437.60 | 259,098 |
| 2026-07-27 | 392.80 | 411.00 | 392.80 | 405.80 | 405.80 | 172,509 |
Page 1 of 2 · 65 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.