MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 321.40 | 324.20 | 314.40 | 317.00 | 304.10 | 39,853 |
| 2024-02-26 | 335.00 | 335.00 | 319.80 | 321.40 | 308.32 | 46,917 |
| 2024-02-23 | 337.80 | 344.80 | 327.40 | 336.70 | 322.99 | 49,683 |
| 2024-02-22 | 334.20 | 340.70 | 331.40 | 337.80 | 324.05 | 40,689 |
| 2024-02-21 | 331.10 | 335.00 | 323.60 | 334.20 | 320.60 | 49,505 |
| 2024-02-20 | 328.10 | 337.30 | 320.80 | 331.10 | 317.62 | 92,649 |
| 2024-02-19 | 345.40 | 345.40 | 329.50 | 330.70 | 317.24 | 32,767 |
| 2024-02-16 | 334.30 | 346.90 | 326.00 | 345.90 | 331.82 | 199,852 |
| 2024-02-15 | 321.00 | 333.50 | 313.50 | 331.70 | 318.20 | 46,982 |
| 2024-02-14 | 319.10 | 323.70 | 318.20 | 319.00 | 306.02 | 56,952 |
| 2024-02-13 | 323.20 | 324.90 | 311.30 | 319.10 | 306.11 | 114,412 |
| 2024-02-12 | 336.80 | 339.50 | 322.00 | 323.20 | 310.04 | 81,836 |
| 2024-02-09 | 338.60 | 346.00 | 324.00 | 335.30 | 321.65 | 78,346 |
| 2024-02-08 | 300.00 | 368.30 | 297.00 | 348.00 | 333.83 | 405,899 |
| 2024-02-07 | 321.10 | 329.90 | 309.00 | 315.70 | 302.85 | 62,642 |
| 2024-02-06 | 318.90 | 330.00 | 315.00 | 326.50 | 313.21 | 40,542 |
| 2024-02-05 | 320.20 | 332.50 | 315.20 | 318.90 | 305.92 | 69,914 |
| 2024-02-02 | 340.30 | 344.00 | 320.80 | 320.80 | 307.74 | 69,441 |
| 2024-02-01 | 344.00 | 348.50 | 340.00 | 340.30 | 326.45 | 49,018 |
| 2024-01-31 | 346.00 | 351.80 | 337.50 | 347.30 | 333.16 | 53,659 |
| 2024-01-30 | 343.40 | 351.00 | 339.40 | 347.40 | 333.26 | 55,990 |
| 2024-01-29 | 327.00 | 345.40 | 322.80 | 343.30 | 329.33 | 41,161 |
| 2024-01-26 | 323.40 | 329.50 | 310.40 | 327.20 | 313.88 | 58,842 |
| 2024-01-25 | 327.80 | 329.10 | 319.50 | 322.10 | 308.99 | 45,641 |
| 2024-01-24 | 317.00 | 330.00 | 314.00 | 329.40 | 315.99 | 67,126 |
| 2024-01-23 | 330.10 | 334.60 | 308.30 | 313.00 | 300.26 | 93,738 |
| 2024-01-22 | 333.40 | 336.70 | 328.70 | 330.20 | 316.76 | 62,835 |
| 2024-01-19 | 327.30 | 331.50 | 322.70 | 330.00 | 316.57 | 59,975 |
| 2024-01-18 | 318.00 | 328.70 | 316.70 | 327.30 | 313.98 | 46,651 |
| 2024-01-17 | 323.00 | 324.80 | 312.90 | 318.00 | 305.06 | 47,585 |
| 2024-01-16 | 310.00 | 323.90 | 309.90 | 323.10 | 309.95 | 55,791 |
| 2024-01-15 | 309.10 | 315.00 | 303.10 | 312.30 | 299.59 | 66,710 |
| 2024-01-12 | 307.00 | 315.00 | 305.20 | 313.10 | 300.36 | 54,393 |
| 2024-01-11 | 319.10 | 324.90 | 298.80 | 306.00 | 293.54 | 83,069 |
| 2024-01-10 | 315.10 | 321.00 | 314.00 | 318.90 | 305.92 | 63,873 |
| 2024-01-09 | 320.80 | 321.20 | 312.30 | 315.10 | 302.27 | 64,034 |
| 2024-01-08 | 319.30 | 321.00 | 307.80 | 319.60 | 306.59 | 107,728 |
| 2024-01-05 | 322.50 | 323.60 | 311.00 | 317.00 | 304.10 | 40,113 |
| 2024-01-04 | 337.30 | 342.20 | 318.20 | 322.60 | 309.47 | 88,372 |
| 2024-01-03 | 353.80 | 354.70 | 331.50 | 337.40 | 323.67 | 95,099 |
| 2024-01-02 | 364.50 | 367.30 | 348.20 | 353.80 | 339.40 | 67,991 |
| 2023-12-29 | 359.00 | 369.90 | 359.00 | 364.50 | 349.66 | 60,273 |
| 2023-12-28 | 352.00 | 359.80 | 351.70 | 359.30 | 344.67 | 35,370 |
| 2023-12-27 | 353.60 | 368.40 | 350.00 | 356.50 | 341.99 | 62,977 |
| 2023-12-22 | 348.90 | 355.00 | 342.50 | 353.60 | 339.21 | 33,043 |
| 2023-12-21 | 353.00 | 357.80 | 341.90 | 352.10 | 337.77 | 73,691 |
| 2023-12-20 | 357.30 | 365.00 | 354.00 | 357.80 | 343.24 | 81,624 |
| 2023-12-19 | 336.80 | 360.00 | 336.80 | 357.30 | 342.76 | 90,757 |
| 2023-12-18 | 325.10 | 339.50 | 320.70 | 337.20 | 323.47 | 62,398 |
| 2023-12-15 | 323.10 | 339.30 | 321.00 | 333.70 | 320.12 | 238,666 |
| 2023-12-14 | 303.30 | 329.20 | 303.30 | 321.50 | 308.41 | 83,831 |
| 2023-12-13 | 292.00 | 303.70 | 292.00 | 293.70 | 281.75 | 74,947 |
| 2023-12-12 | 304.90 | 306.90 | 293.00 | 300.10 | 287.88 | 59,681 |
| 2023-12-11 | 296.70 | 306.40 | 295.80 | 305.50 | 293.06 | 45,121 |
| 2023-12-08 | 302.00 | 309.90 | 295.00 | 304.70 | 292.30 | 81,686 |
| 2023-12-07 | 312.00 | 312.40 | 294.40 | 302.00 | 289.71 | 185,570 |
| 2023-12-06 | 310.70 | 323.70 | 308.80 | 317.80 | 304.86 | 104,738 |
| 2023-12-05 | 304.40 | 315.00 | 300.40 | 310.70 | 298.05 | 52,234 |
| 2023-12-04 | 310.30 | 316.40 | 302.20 | 304.50 | 292.11 | 42,757 |
| 2023-12-01 | 303.60 | 311.00 | 300.00 | 310.30 | 297.67 | 46,714 |
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.