MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 423.00 | 432.20 | 414.60 | 423.80 | 412.82 | 21,545 |
| 2024-05-24 | 421.80 | 426.40 | 406.60 | 424.00 | 413.01 | 54,391 |
| 2024-05-23 | 435.40 | 468.40 | 428.00 | 428.00 | 416.91 | 137,840 |
| 2024-05-22 | 429.00 | 434.40 | 419.40 | 422.60 | 411.65 | 53,494 |
| 2024-05-21 | 428.20 | 434.00 | 420.00 | 434.00 | 422.76 | 37,816 |
| 2024-05-20 | 422.60 | 433.60 | 419.60 | 429.20 | 418.08 | 65,246 |
| 2024-05-17 | 414.60 | 419.00 | 409.80 | 418.20 | 407.37 | 40,724 |
| 2024-05-16 | 413.80 | 419.40 | 410.00 | 414.60 | 403.86 | 20,421 |
| 2024-05-15 | 407.60 | 417.80 | 403.20 | 409.60 | 398.99 | 35,706 |
| 2024-05-14 | 398.80 | 422.20 | 398.00 | 407.20 | 396.65 | 54,945 |
| 2024-05-13 | 397.60 | 403.20 | 393.80 | 398.60 | 388.27 | 22,337 |
| 2024-05-10 | 396.60 | 402.20 | 394.00 | 394.00 | 383.79 | 47,882 |
| 2024-05-08 | 392.80 | 393.20 | 387.60 | 392.00 | 381.84 | 18,438 |
| 2024-05-07 | 390.80 | 398.00 | 390.80 | 395.00 | 378.92 | 68,879 |
| 2024-05-06 | 385.80 | 392.00 | 382.40 | 389.00 | 373.17 | 44,131 |
| 2024-05-03 | 373.00 | 386.40 | 372.80 | 385.00 | 369.33 | 39,717 |
| 2024-05-02 | 378.00 | 378.00 | 368.60 | 373.00 | 357.82 | 39,597 |
| 2024-04-30 | 385.00 | 390.60 | 372.00 | 376.20 | 360.89 | 40,396 |
| 2024-04-29 | 349.00 | 384.80 | 349.00 | 384.80 | 369.14 | 65,787 |
| 2024-04-26 | 369.80 | 383.60 | 342.80 | 347.00 | 332.88 | 132,292 |
| 2024-04-25 | 329.00 | 371.40 | 322.20 | 365.00 | 350.14 | 147,195 |
| 2024-04-24 | 357.20 | 357.20 | 336.00 | 338.00 | 324.24 | 89,312 |
| 2024-04-23 | 349.00 | 357.80 | 339.80 | 357.20 | 342.66 | 67,777 |
| 2024-04-22 | 346.60 | 354.40 | 343.40 | 349.00 | 334.79 | 73,948 |
| 2024-04-19 | 350.00 | 353.80 | 342.40 | 350.60 | 336.33 | 35,198 |
| 2024-04-18 | 350.00 | 360.00 | 341.00 | 357.40 | 342.85 | 54,927 |
| 2024-04-17 | 358.60 | 360.60 | 348.40 | 356.20 | 341.70 | 32,959 |
| 2024-04-16 | 354.60 | 366.00 | 352.40 | 358.60 | 344.00 | 96,846 |
| 2024-04-15 | 364.00 | 365.60 | 353.20 | 357.40 | 342.85 | 93,701 |
| 2024-04-12 | 370.80 | 377.40 | 362.80 | 366.40 | 351.49 | 67,739 |
| 2024-04-11 | 362.00 | 379.00 | 359.00 | 370.80 | 355.71 | 83,183 |
| 2024-04-10 | 369.80 | 384.00 | 360.20 | 363.80 | 348.99 | 115,531 |
| 2024-04-09 | 359.40 | 375.00 | 348.00 | 365.80 | 350.91 | 154,008 |
| 2024-04-08 | 328.20 | 338.60 | 326.20 | 337.80 | 324.05 | 88,898 |
| 2024-04-05 | 327.60 | 331.60 | 319.00 | 329.40 | 315.99 | 37,326 |
| 2024-04-04 | 335.00 | 336.80 | 329.00 | 335.00 | 321.36 | 41,237 |
| 2024-04-03 | 349.60 | 351.00 | 329.40 | 335.00 | 321.36 | 80,677 |
| 2024-04-02 | 351.00 | 358.00 | 342.20 | 349.60 | 335.37 | 43,433 |
| 2024-03-28 | 346.80 | 355.60 | 335.70 | 351.00 | 336.71 | 32,371 |
| 2024-03-27 | 347.00 | 351.10 | 342.60 | 344.70 | 330.67 | 81,894 |
| 2024-03-26 | 354.20 | 357.00 | 338.40 | 347.00 | 332.88 | 99,221 |
| 2024-03-25 | 345.90 | 362.70 | 345.00 | 358.00 | 343.43 | 68,251 |
| 2024-03-22 | 342.00 | 351.00 | 342.00 | 350.00 | 335.75 | 52,231 |
| 2024-03-21 | 331.80 | 350.00 | 330.20 | 343.10 | 329.13 | 84,573 |
| 2024-03-20 | 310.40 | 335.00 | 309.70 | 327.80 | 314.46 | 110,690 |
| 2024-03-19 | 301.10 | 314.80 | 298.30 | 312.40 | 299.68 | 35,417 |
| 2024-03-18 | 301.40 | 309.50 | 298.40 | 301.10 | 288.84 | 23,806 |
| 2024-03-15 | 310.70 | 316.40 | 303.70 | 306.00 | 293.54 | 28,711 |
| 2024-03-14 | 306.00 | 318.90 | 301.40 | 310.70 | 298.05 | 168,861 |
| 2024-03-13 | 305.00 | 308.60 | 299.70 | 306.60 | 294.12 | 67,242 |
| 2024-03-12 | 303.00 | 306.70 | 296.30 | 301.40 | 289.13 | 24,754 |
| 2024-03-11 | 295.90 | 304.30 | 292.10 | 303.00 | 290.67 | 65,436 |
| 2024-03-08 | 295.00 | 300.00 | 291.00 | 297.00 | 284.91 | 40,318 |
| 2024-03-07 | 288.60 | 296.50 | 278.60 | 295.00 | 282.99 | 74,086 |
| 2024-03-06 | 291.30 | 298.60 | 288.60 | 288.60 | 276.85 | 32,039 |
| 2024-03-05 | 295.00 | 301.00 | 291.30 | 291.30 | 279.44 | 39,345 |
| 2024-03-04 | 308.30 | 313.50 | 298.00 | 298.20 | 286.06 | 45,535 |
| 2024-03-01 | 318.00 | 320.00 | 306.00 | 308.30 | 295.75 | 53,275 |
| 2024-02-29 | 295.30 | 320.20 | 294.10 | 316.80 | 303.90 | 109,111 |
| 2024-02-28 | 315.50 | 316.80 | 287.40 | 294.60 | 282.61 | 117,400 |
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.