MIPS AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	592.40	596.80	556.20	560.20	537.40	71,576
2023-06-14	582.00	599.00	578.00	592.40	568.29	95,759
2023-06-13	568.00	596.00	568.00	582.80	559.08	48,630
2023-06-12	555.60	572.40	551.00	567.80	544.69	32,276
2023-06-09	561.40	564.80	541.40	553.60	531.07	30,985
2023-06-08	550.00	570.00	550.00	560.80	537.97	45,434
2023-06-07	540.00	558.60	535.20	555.20	532.60	32,728
2023-06-05	552.00	552.00	533.00	540.00	518.02	40,523
2023-06-02	555.40	564.00	544.40	553.80	531.26	55,636
2023-06-01	541.80	559.40	536.40	555.00	532.41	64,626
2023-05-31	507.00	542.60	490.10	542.60	520.51	209,415
2023-05-30	477.70	512.20	477.70	509.80	489.05	124,984
2023-05-29	493.70	495.40	473.00	475.00	455.67	32,625
2023-05-26	493.40	502.20	486.40	493.70	473.60	61,150
2023-05-25	501.60	506.60	483.80	485.70	465.93	48,332
2023-05-24	540.00	540.00	498.70	499.60	479.26	87,206
2023-05-23	532.20	555.20	532.20	544.80	522.62	56,699
2023-05-22	516.80	539.00	515.00	536.60	514.76	35,534
2023-05-19	525.20	534.00	511.00	522.40	501.14	36,334
2023-05-17	509.40	528.40	509.40	520.40	499.22	18,283
2023-05-16	538.40	540.60	502.80	517.20	496.15	52,163
2023-05-15	531.00	541.20	529.60	538.40	516.48	21,798
2023-05-12	529.60	534.80	514.20	531.00	509.39	48,252
2023-05-11	511.80	526.00	507.40	524.80	503.44	50,272
2023-05-10	513.00	523.60	498.30	511.80	485.69	53,286
2023-05-09	520.00	527.40	512.20	514.00	487.78	38,798
2023-05-08	540.60	540.60	517.20	520.00	493.47	37,574
2023-05-05	518.40	543.20	516.40	540.20	512.64	91,517
2023-05-04	535.00	539.00	513.60	518.00	491.58	85,378
2023-05-03	550.00	559.80	534.80	535.80	508.47	110,964
2023-05-02	549.00	555.80	528.40	544.40	516.63	101,800
2023-04-28	564.00	581.60	540.60	552.60	524.41	132,672
2023-04-27	524.60	588.40	512.20	569.60	540.54	219,604
2023-04-26	452.20	526.20	445.10	522.40	495.75	430,181
2023-04-25	541.80	546.00	525.60	530.00	502.96	73,550
2023-04-24	541.00	545.80	520.60	543.80	516.06	40,179
2023-04-21	561.80	561.80	527.20	540.00	512.45	71,516
2023-04-20	545.00	563.60	541.00	561.80	533.14	74,106
2023-04-19	540.00	563.60	534.00	543.20	515.49	53,391
2023-04-18	567.00	571.00	539.00	541.20	513.59	87,583
2023-04-17	590.00	592.60	556.60	567.40	538.45	105,892
2023-04-14	572.00	591.40	562.00	589.00	558.95	62,456
2023-04-13	552.00	567.40	552.00	566.00	537.13	68,290
2023-04-12	529.00	572.00	527.00	551.60	523.46	116,236
2023-04-11	494.60	535.00	494.60	529.00	502.01	96,247
2023-04-06	525.40	525.40	491.60	494.60	469.37	43,224
2023-04-05	538.20	538.20	520.00	525.00	498.22	62,121
2023-04-04	516.60	546.60	516.60	531.00	503.91	83,240
2023-04-03	523.60	525.80	508.00	520.00	493.47	71,735
2023-03-31	497.90	524.80	495.10	523.60	496.89	77,236
2023-03-30	474.30	500.00	474.30	497.90	472.50	59,978
2023-03-29	468.70	474.50	462.60	473.80	449.63	51,331
2023-03-28	476.30	483.60	464.00	466.60	442.80	48,529
2023-03-27	473.20	485.00	456.00	476.30	452.00	49,736
2023-03-24	473.10	481.60	469.40	473.20	449.06	62,718
2023-03-23	451.70	479.00	445.10	473.10	448.97	77,487
2023-03-22	465.60	466.00	445.00	452.70	429.61	38,934
2023-03-21	484.80	496.20	463.10	467.00	443.18	46,640
2023-03-20	462.00	494.50	456.30	487.80	462.92	56,365
2023-03-17	480.60	482.30	468.30	468.30	444.41	40,868

← NewerPage 15 of 21 · 1,258 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.