MIPS AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	477.30	488.20	458.30	474.60	450.39	73,714
2023-03-15	503.60	503.60	471.60	473.60	449.44	79,791
2023-03-14	479.20	505.40	471.50	504.00	478.29	61,610
2023-03-13	483.00	486.60	464.20	482.50	457.89	46,969
2023-03-10	487.10	493.20	475.10	483.60	458.93	58,505
2023-03-09	485.70	494.20	474.80	491.00	465.95	43,375
2023-03-08	481.70	486.20	473.70	485.50	460.73	42,105
2023-03-07	490.00	497.80	483.10	483.10	458.46	36,945
2023-03-06	496.90	505.60	489.70	494.50	469.27	37,426
2023-03-03	473.30	497.20	471.70	497.20	471.84	77,886
2023-03-02	458.10	471.50	457.30	469.40	445.45	36,037
2023-03-01	472.90	480.50	462.20	465.80	442.04	49,549
2023-02-28	459.90	480.20	456.40	472.90	448.78	60,842
2023-02-27	440.60	465.50	440.00	461.40	437.86	67,555
2023-02-24	467.00	467.30	437.70	440.60	418.12	41,430
2023-02-23	465.30	474.00	460.20	462.90	439.29	35,403
2023-02-22	481.00	483.40	463.00	465.30	441.56	61,322
2023-02-21	479.30	491.20	478.70	483.00	458.36	48,876
2023-02-20	488.40	493.40	479.70	482.10	457.51	32,963
2023-02-17	486.90	493.40	481.80	482.90	458.27	51,842
2023-02-16	492.30	507.20	489.40	495.60	470.32	86,405
2023-02-15	493.70	510.80	483.20	488.90	463.96	170,115
2023-02-14	490.00	505.40	485.60	493.70	468.51	138,267
2023-02-13	527.80	529.20	478.90	484.50	459.78	141,618
2023-02-10	496.50	527.80	488.00	527.80	500.88	275,852
2023-02-09	414.00	541.00	414.00	498.00	472.60	694,567
2023-02-08	443.60	462.30	442.20	457.10	433.78	129,722
2023-02-07	433.30	444.00	429.40	443.60	420.97	83,099
2023-02-06	440.00	440.00	423.80	433.30	411.20	110,515
2023-02-03	436.80	447.70	428.40	447.40	424.58	102,358
2023-02-02	414.00	441.10	413.90	441.10	418.60	135,444
2023-02-01	397.90	413.70	396.20	407.40	386.62	100,777
2023-01-31	398.10	401.10	390.10	397.90	377.60	49,648
2023-01-30	393.20	399.90	385.90	398.10	377.79	62,167
2023-01-27	388.00	399.00	385.90	396.20	375.99	53,606
2023-01-26	389.90	396.70	384.00	390.90	370.96	129,663
2023-01-25	416.20	420.00	387.80	390.00	370.10	200,271
2023-01-24	439.00	439.00	421.10	429.40	407.49	90,309
2023-01-23	417.20	443.20	416.80	443.20	420.59	69,491
2023-01-20	408.60	419.00	404.10	417.20	395.92	40,784
2023-01-19	428.50	432.90	407.00	407.00	386.24	100,112
2023-01-18	421.90	441.00	417.90	436.80	414.52	137,398
2023-01-17	421.10	421.90	411.30	420.90	399.43	82,622
2023-01-16	410.70	423.80	409.90	419.60	398.19	72,849
2023-01-13	420.10	421.10	405.00	409.40	388.52	92,309
2023-01-12	427.00	429.00	410.30	421.10	399.62	151,974
2023-01-11	417.00	422.40	410.00	419.50	398.10	124,690
2023-01-10	436.30	436.30	414.70	417.00	395.73	90,621
2023-01-09	435.00	443.00	425.10	439.40	416.98	129,987
2023-01-05	432.00	436.00	427.00	430.70	408.73	54,973
2023-01-04	435.00	436.80	426.90	432.30	410.25	77,710
2023-01-03	417.00	439.80	416.80	433.90	411.77	106,939
2023-01-02	428.00	441.50	416.00	419.10	397.72	72,577
2022-12-30	418.30	432.00	416.30	429.90	407.97	105,942
2022-12-29	395.00	418.90	392.00	418.90	397.53	66,354
2022-12-28	400.30	402.00	394.70	396.50	376.27	61,535
2022-12-27	378.60	404.40	378.60	400.30	379.88	264,975
2022-12-23	384.40	390.90	374.00	378.60	359.29	102,365
2022-12-22	391.20	395.10	380.40	384.70	365.08	111,033
2022-12-21	385.50	396.80	376.00	390.80	370.86	143,570

← NewerPage 16 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.