MIPS AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	392.10	397.50	377.60	378.30	362.90	113,751
2023-09-06	397.30	407.50	395.10	398.70	382.47	32,213
2023-09-05	402.60	406.70	396.00	400.20	383.91	119,834
2023-09-04	402.40	411.60	398.60	403.50	387.08	37,321
2023-09-01	405.10	409.00	395.50	403.60	387.17	41,570
2023-08-31	393.20	408.10	393.00	405.30	388.80	72,590
2023-08-30	413.00	416.00	390.40	393.20	377.19	111,281
2023-08-29	407.80	417.00	399.80	413.00	396.19	54,423
2023-08-28	409.00	423.00	408.00	419.60	402.52	23,129
2023-08-25	407.50	417.50	402.00	409.20	392.54	29,322
2023-08-24	414.70	428.00	403.80	408.80	392.16	56,481
2023-08-23	415.40	423.90	414.40	417.90	400.89	49,090
2023-08-22	430.50	435.50	411.90	415.50	398.59	37,072
2023-08-21	425.60	440.20	425.60	430.40	412.88	49,391
2023-08-18	441.00	441.70	419.10	428.50	411.06	87,351
2023-08-17	463.40	463.40	440.60	443.40	425.35	83,546
2023-08-16	465.00	470.20	463.20	465.90	446.94	33,884
2023-08-15	477.00	477.00	460.00	465.00	446.07	64,706
2023-08-14	466.90	482.20	463.00	479.30	459.79	65,752
2023-08-11	466.30	479.00	464.40	470.00	450.87	93,511
2023-08-10	469.40	469.40	447.60	467.40	448.37	87,868
2023-08-09	461.00	471.90	460.00	468.60	449.53	70,508
2023-08-08	471.20	480.70	464.20	465.00	446.07	58,964
2023-08-07	464.50	473.80	464.50	471.20	452.02	31,950
2023-08-04	457.80	471.00	456.50	471.00	451.83	72,525
2023-08-03	464.80	468.60	451.00	453.80	435.33	52,812
2023-08-02	472.10	477.70	467.30	471.40	452.21	47,305
2023-08-01	476.50	486.60	475.60	480.40	460.85	61,454
2023-07-31	477.00	485.50	468.00	476.60	457.20	56,189
2023-07-28	481.00	485.20	472.40	478.30	458.83	40,143
2023-07-27	483.50	493.00	474.00	481.00	461.42	79,798
2023-07-26	470.00	475.00	464.80	469.20	450.10	30,255
2023-07-25	455.00	476.00	452.70	474.40	455.09	48,872
2023-07-24	458.80	481.80	458.80	461.00	442.24	87,527
2023-07-21	463.00	468.80	445.00	465.30	446.36	100,940
2023-07-20	455.00	524.60	433.30	483.40	463.72	217,672
2023-07-19	539.80	542.40	515.00	533.20	511.50	98,301
2023-07-18	540.60	544.40	532.00	537.00	515.14	42,537
2023-07-17	551.20	556.20	535.20	542.00	519.94	55,400
2023-07-14	528.00	565.00	525.20	557.20	534.52	79,696
2023-07-13	519.60	529.40	511.40	529.40	507.85	51,925
2023-07-12	510.00	516.40	479.00	516.00	495.00	58,139
2023-07-11	504.00	508.00	497.80	501.40	480.99	24,327
2023-07-10	511.40	511.40	489.00	496.00	475.81	28,099
2023-07-07	502.80	513.20	491.70	513.20	492.31	19,949
2023-07-06	508.60	508.60	494.50	497.60	477.35	19,926
2023-07-05	521.20	521.20	505.40	507.60	486.94	22,292
2023-07-04	527.60	534.00	516.40	522.00	500.75	16,419
2023-07-03	536.40	543.00	522.80	526.20	504.78	41,898
2023-06-30	519.80	536.80	513.80	534.20	512.46	56,920
2023-06-29	500.00	521.80	496.30	519.80	498.64	45,928
2023-06-28	488.10	494.90	466.60	494.10	473.99	74,248
2023-06-27	485.20	493.30	478.60	488.70	468.81	33,188
2023-06-26	494.00	501.00	459.00	491.90	471.88	70,640
2023-06-22	499.40	501.20	490.30	495.80	475.62	57,876
2023-06-21	505.80	508.40	498.90	505.00	484.44	33,482
2023-06-20	514.20	522.00	508.00	510.80	490.01	50,087
2023-06-19	540.40	544.80	520.60	522.00	500.75	48,429
2023-06-16	560.20	577.20	544.40	547.60	525.31	68,371
2023-06-15	592.40	596.80	556.20	560.20	537.40	71,576

← NewerPage 14 of 21 · 1,257 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.