MIPS AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	370.00	387.60	355.60	385.50	365.83	473,337
2022-12-19	385.00	392.00	377.50	386.50	366.78	73,654
2022-12-16	378.00	393.60	375.00	385.90	366.21	125,909
2022-12-15	409.70	409.70	379.80	385.70	366.02	117,855
2022-12-14	409.90	419.00	399.20	415.90	394.68	65,451
2022-12-13	404.70	431.30	399.80	417.10	395.82	132,320
2022-12-12	391.70	406.00	387.90	404.70	384.05	89,332
2022-12-09	418.90	423.90	394.00	394.60	374.47	56,319
2022-12-08	424.00	433.00	391.20	412.10	391.08	178,877
2022-12-07	420.10	429.60	419.20	428.40	406.55	99,767
2022-12-06	412.70	429.20	412.70	428.00	406.17	194,903
2022-12-05	411.60	427.10	411.60	421.20	399.71	66,324
2022-12-02	413.80	420.60	403.00	411.60	390.60	73,603
2022-12-01	405.60	438.30	405.60	420.50	399.05	172,502
2022-11-30	390.00	412.70	388.60	398.00	377.70	178,777
2022-11-29	375.40	389.20	372.20	387.00	367.26	75,310
2022-11-28	374.70	381.70	359.60	374.70	355.59	77,443
2022-11-25	384.80	384.80	371.00	373.10	354.07	30,240
2022-11-24	386.80	393.00	379.50	387.00	367.26	25,405
2022-11-23	384.60	388.10	372.10	386.60	366.88	35,498
2022-11-22	375.00	384.20	374.90	379.10	359.76	36,676
2022-11-21	388.60	389.70	376.40	388.20	368.40	33,935
2022-11-18	390.00	392.80	380.50	388.60	368.78	55,814
2022-11-17	403.00	409.10	386.90	390.00	370.10	94,870
2022-11-16	420.40	423.00	395.00	401.40	380.92	91,169
2022-11-15	437.00	437.30	421.60	425.20	403.51	108,515
2022-11-14	435.50	438.80	422.90	436.60	414.33	140,108
2022-11-11	409.60	430.50	399.80	430.00	408.06	198,210
2022-11-10	354.00	401.80	344.80	401.80	381.30	133,534
2022-11-09	362.00	362.00	347.80	357.10	338.88	43,871
2022-11-08	337.80	365.50	333.30	362.80	344.29	76,273
2022-11-07	329.60	341.80	327.60	339.30	321.99	73,697
2022-11-04	330.00	333.00	326.60	330.20	313.36	41,981
2022-11-03	344.80	345.00	323.30	327.50	310.79	106,789
2022-11-02	348.70	361.90	344.90	353.50	335.47	107,363
2022-11-01	363.20	364.80	344.00	348.70	330.91	93,029
2022-10-31	365.50	367.00	353.60	357.40	339.17	89,552
2022-10-28	355.00	366.00	348.00	365.00	346.38	93,833
2022-10-27	368.80	370.10	355.40	357.50	339.26	127,510
2022-10-26	351.70	369.00	344.80	368.90	350.08	135,933
2022-10-25	332.20	355.80	329.60	353.60	335.56	139,053
2022-10-24	340.40	342.40	324.20	327.80	311.08	135,959
2022-10-21	331.00	345.00	328.90	337.00	319.81	109,591
2022-10-20	318.00	339.00	318.00	335.10	318.01	146,354
2022-10-19	324.00	333.00	320.00	321.60	305.19	174,811
2022-10-18	296.40	327.50	295.70	323.70	307.19	304,148
2022-10-17	285.00	318.90	281.00	303.30	287.83	922,672
2022-10-14	399.30	399.90	383.00	387.10	367.35	111,513
2022-10-13	398.00	398.00	365.50	388.30	368.49	297,698
2022-10-12	386.80	400.50	386.50	391.10	371.15	135,355
2022-10-11	381.70	389.50	377.30	386.80	367.07	141,175
2022-10-10	372.60	401.60	370.00	390.00	370.10	155,647
2022-10-07	387.50	395.00	381.60	383.90	364.32	208,857
2022-10-06	369.80	388.70	369.80	387.50	367.73	138,149
2022-10-05	372.00	384.60	367.40	371.90	352.93	370,226
2022-10-04	347.70	372.70	341.40	371.60	352.64	178,493
2022-10-03	330.80	338.20	319.10	338.20	320.95	98,517
2022-09-30	316.00	334.00	314.50	333.60	316.58	94,078
2022-09-29	346.30	346.30	312.40	319.40	303.11	217,190
2022-09-28	332.50	347.30	330.90	346.30	328.63	217,538

← NewerPage 17 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.