MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 508.50 | 508.50 | 496.00 | 500.50 | 487.53 | 30,071 |
| 2024-08-20 | 496.40 | 508.50 | 492.60 | 500.50 | 487.53 | 23,057 |
| 2024-08-19 | 485.20 | 496.20 | 485.20 | 496.20 | 483.34 | 24,833 |
| 2024-08-16 | 488.80 | 500.00 | 482.40 | 485.20 | 472.63 | 37,510 |
| 2024-08-15 | 486.80 | 491.00 | 484.80 | 488.80 | 476.14 | 16,769 |
| 2024-08-14 | 478.20 | 495.00 | 475.60 | 484.20 | 471.66 | 26,742 |
| 2024-08-13 | 477.40 | 481.80 | 470.00 | 475.80 | 463.47 | 73,560 |
| 2024-08-12 | 493.60 | 500.00 | 475.00 | 476.60 | 464.25 | 19,866 |
| 2024-08-09 | 489.60 | 506.50 | 488.60 | 492.00 | 479.25 | 24,526 |
| 2024-08-08 | 490.00 | 490.00 | 479.00 | 486.80 | 474.19 | 28,366 |
| 2024-08-07 | 489.00 | 499.80 | 489.00 | 493.60 | 480.81 | 33,035 |
| 2024-08-06 | 487.60 | 500.00 | 483.20 | 489.00 | 476.33 | 50,654 |
| 2024-08-05 | 489.80 | 495.60 | 475.00 | 487.60 | 474.97 | 72,784 |
| 2024-08-02 | 520.50 | 522.00 | 505.50 | 507.00 | 493.86 | 28,316 |
| 2024-08-01 | 539.50 | 555.00 | 525.00 | 525.00 | 511.40 | 28,816 |
| 2024-07-31 | 526.50 | 542.00 | 524.50 | 532.00 | 518.22 | 56,568 |
| 2024-07-30 | 525.00 | 535.50 | 519.50 | 524.50 | 510.91 | 49,802 |
| 2024-07-29 | 541.50 | 548.50 | 523.50 | 523.50 | 509.94 | 56,587 |
| 2024-07-26 | 530.00 | 546.50 | 528.00 | 538.50 | 524.55 | 23,417 |
| 2024-07-25 | 539.00 | 542.00 | 525.00 | 530.00 | 516.27 | 51,860 |
| 2024-07-24 | 537.00 | 550.00 | 529.00 | 543.50 | 529.42 | 65,794 |
| 2024-07-23 | 555.00 | 561.50 | 533.50 | 537.50 | 523.57 | 46,071 |
| 2024-07-22 | 551.00 | 569.50 | 541.00 | 552.50 | 538.19 | 50,158 |
| 2024-07-19 | 530.00 | 564.50 | 528.00 | 545.00 | 530.88 | 118,561 |
| 2024-07-18 | 505.50 | 536.00 | 483.00 | 520.00 | 506.53 | 435,891 |
| 2024-07-17 | 413.80 | 413.80 | 407.00 | 412.20 | 401.52 | 29,743 |
| 2024-07-16 | 414.00 | 415.80 | 407.00 | 413.40 | 402.69 | 22,276 |
| 2024-07-15 | 419.40 | 421.40 | 409.20 | 414.00 | 403.27 | 20,746 |
| 2024-07-12 | 410.20 | 420.00 | 404.80 | 419.40 | 408.53 | 28,899 |
| 2024-07-11 | 401.20 | 413.00 | 395.60 | 410.20 | 399.57 | 20,314 |
| 2024-07-10 | 401.00 | 401.00 | 395.20 | 399.60 | 389.25 | 23,969 |
| 2024-07-09 | 400.00 | 402.00 | 395.00 | 400.00 | 389.64 | 21,250 |
| 2024-07-08 | 401.00 | 401.00 | 395.20 | 400.00 | 389.64 | 22,968 |
| 2024-07-05 | 405.00 | 410.80 | 398.60 | 401.00 | 390.61 | 36,355 |
| 2024-07-04 | 409.80 | 411.00 | 404.20 | 405.00 | 394.51 | 17,017 |
| 2024-07-03 | 409.60 | 410.60 | 399.00 | 406.20 | 395.68 | 38,281 |
| 2024-07-02 | 414.60 | 418.20 | 404.40 | 406.60 | 396.07 | 26,853 |
| 2024-07-01 | 424.00 | 424.00 | 411.80 | 416.20 | 405.42 | 20,142 |
| 2024-06-28 | 427.80 | 427.80 | 414.00 | 415.00 | 404.25 | 36,098 |
| 2024-06-27 | 421.60 | 427.40 | 418.00 | 424.20 | 413.21 | 44,668 |
| 2024-06-26 | 439.80 | 442.80 | 420.20 | 421.60 | 410.68 | 51,051 |
| 2024-06-25 | 452.00 | 453.60 | 433.00 | 434.80 | 423.54 | 55,016 |
| 2024-06-24 | 440.20 | 460.00 | 440.00 | 454.00 | 442.24 | 41,755 |
| 2024-06-20 | 443.40 | 450.00 | 440.60 | 441.40 | 429.96 | 28,231 |
| 2024-06-19 | 421.80 | 447.60 | 421.40 | 443.40 | 431.91 | 57,899 |
| 2024-06-18 | 430.40 | 437.00 | 413.00 | 421.80 | 410.87 | 38,062 |
| 2024-06-17 | 431.40 | 440.60 | 427.00 | 430.40 | 419.25 | 26,446 |
| 2024-06-14 | 450.00 | 457.00 | 429.00 | 433.00 | 421.78 | 64,438 |
| 2024-06-13 | 448.40 | 454.60 | 438.20 | 450.40 | 438.73 | 25,028 |
| 2024-06-12 | 447.80 | 455.40 | 429.40 | 450.60 | 438.93 | 58,539 |
| 2024-06-11 | 440.40 | 446.40 | 435.40 | 437.00 | 425.68 | 31,271 |
| 2024-06-10 | 435.80 | 442.80 | 427.40 | 439.80 | 428.41 | 43,478 |
| 2024-06-07 | 425.80 | 439.60 | 423.20 | 439.60 | 428.21 | 64,078 |
| 2024-06-05 | 417.20 | 427.00 | 415.60 | 420.00 | 409.12 | 15,837 |
| 2024-06-04 | 430.00 | 430.00 | 416.00 | 422.40 | 411.46 | 19,525 |
| 2024-06-03 | 427.60 | 437.20 | 418.00 | 423.00 | 412.04 | 27,630 |
| 2024-05-31 | 424.00 | 431.80 | 418.00 | 427.60 | 416.52 | 193,237 |
| 2024-05-30 | 408.40 | 430.00 | 408.00 | 424.00 | 413.01 | 28,311 |
| 2024-05-29 | 423.00 | 428.00 | 408.00 | 408.40 | 397.82 | 46,305 |
| 2024-05-28 | 423.80 | 430.60 | 417.40 | 425.20 | 414.18 | 36,912 |
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.