MIPS AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	316.90	321.90	302.00	303.60	291.24	136,213
2023-11-29	317.30	323.90	311.70	318.30	305.34	67,660
2023-11-28	329.00	329.60	311.10	319.80	306.78	72,613
2023-11-27	341.70	342.30	328.80	333.00	319.45	127,554
2023-11-24	337.10	342.40	331.50	341.70	327.79	55,519
2023-11-23	335.50	344.20	333.90	338.40	324.63	53,591
2023-11-22	320.90	338.00	319.00	335.50	321.84	31,659
2023-11-21	323.20	327.20	318.30	321.00	307.93	57,659
2023-11-20	315.90	328.20	315.10	323.30	310.14	36,526
2023-11-17	303.50	317.10	301.20	315.90	303.04	52,950
2023-11-16	317.20	317.40	303.00	303.40	291.05	35,146
2023-11-15	315.90	323.20	311.00	317.20	304.29	48,866
2023-11-14	287.20	316.30	287.20	315.60	302.75	94,982
2023-11-13	298.40	300.50	284.00	287.20	275.51	47,323
2023-11-10	302.10	302.10	292.00	298.00	285.87	24,109
2023-11-09	298.90	304.50	289.30	302.10	289.80	27,635
2023-11-08	293.30	304.00	287.70	302.30	290.00	44,214
2023-11-07	293.30	300.40	288.00	293.30	281.36	57,255
2023-11-06	282.40	296.40	282.40	294.30	282.32	74,098
2023-11-03	293.60	295.50	281.20	281.40	269.95	23,753
2023-11-02	276.10	296.30	276.10	289.00	277.24	126,741
2023-11-01	272.60	274.00	259.90	272.60	261.50	83,798
2023-10-31	266.50	277.20	259.50	274.50	263.33	68,285
2023-10-30	260.50	269.40	260.20	266.50	255.65	49,321
2023-10-27	270.70	271.10	248.20	259.60	249.03	95,408
2023-10-26	240.00	272.60	240.00	267.30	256.42	258,546
2023-10-25	318.00	318.00	289.50	292.00	280.11	95,978
2023-10-24	316.70	323.20	311.80	317.80	304.86	54,164
2023-10-23	323.90	323.90	306.50	316.70	303.81	65,416
2023-10-20	334.90	334.90	322.00	323.90	310.72	56,450
2023-10-19	330.70	352.10	330.70	339.50	325.68	42,312
2023-10-18	335.30	339.50	327.00	332.30	318.77	49,948
2023-10-17	338.60	341.40	332.90	339.00	325.20	47,830
2023-10-16	341.50	347.10	335.50	340.00	326.16	40,608
2023-10-13	346.80	348.80	342.00	344.00	330.00	43,645
2023-10-12	356.00	365.80	344.60	349.30	335.08	59,782
2023-10-11	370.00	376.40	355.30	356.60	342.08	72,284
2023-10-10	351.30	372.30	351.30	371.10	355.99	72,501
2023-10-09	337.20	352.00	337.20	351.30	337.00	55,047
2023-10-06	354.00	362.10	341.10	344.00	330.00	62,563
2023-10-05	351.30	356.00	348.60	352.90	338.54	47,763
2023-10-04	350.00	352.30	339.90	348.60	334.41	109,805
2023-10-03	359.90	364.00	344.00	344.70	330.67	66,139
2023-10-02	376.20	380.10	362.00	364.20	349.38	74,384
2023-09-29	351.40	374.90	351.40	370.80	355.71	121,097
2023-09-28	333.30	350.50	329.70	350.20	335.95	140,748
2023-09-27	326.20	337.00	325.90	332.90	319.35	80,944
2023-09-26	321.40	332.40	321.40	326.30	313.02	66,036
2023-09-25	327.10	335.20	324.80	329.00	315.61	97,331
2023-09-22	334.50	343.00	325.90	327.10	313.79	77,889
2023-09-21	336.20	341.50	330.00	334.60	320.98	75,719
2023-09-20	326.10	344.00	320.60	340.70	326.83	193,047
2023-09-19	345.30	346.50	326.00	326.00	312.73	107,915
2023-09-18	353.10	361.00	346.90	348.60	334.41	47,975
2023-09-15	375.00	379.30	356.60	359.00	344.39	184,355
2023-09-14	358.80	367.60	357.20	366.40	351.49	144,783
2023-09-13	362.90	362.90	355.30	359.00	344.39	59,625
2023-09-12	373.40	376.00	361.90	363.10	348.32	35,730
2023-09-11	380.10	381.30	365.10	374.70	359.45	58,201
2023-09-08	377.80	383.60	374.00	380.10	364.63	98,874

← NewerPage 13 of 21 · 1,260 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.