MIPS AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	319.50	337.70	317.00	332.50	315.54	172,092
2022-09-26	311.00	325.10	310.00	319.50	303.20	150,607
2022-09-23	308.40	319.10	300.00	313.00	297.03	232,379
2022-09-22	332.00	333.60	312.60	312.60	296.65	178,018
2022-09-21	335.00	345.50	334.50	342.00	324.55	73,471
2022-09-20	337.10	347.70	334.80	339.50	322.18	238,807
2022-09-19	334.70	341.90	329.80	335.30	318.20	157,371
2022-09-16	335.00	349.30	331.30	335.30	318.20	415,937
2022-09-15	344.60	355.20	332.80	340.90	323.51	345,926
2022-09-14	390.00	400.00	348.40	352.10	334.14	473,875
2022-09-13	415.60	424.60	397.10	408.10	387.28	592,240
2022-09-12	470.00	474.00	402.30	437.10	414.80	584,762
2022-09-09	476.20	495.90	476.20	490.20	465.19	35,203
2022-09-08	472.90	484.30	466.90	481.80	457.22	77,382
2022-09-07	464.20	470.00	455.50	466.00	442.23	46,007
2022-09-06	466.20	485.10	457.80	463.80	440.14	36,329
2022-09-05	474.50	478.10	463.10	473.20	449.06	36,046
2022-09-02	481.30	489.20	466.30	486.40	461.59	46,362
2022-09-01	477.90	482.70	469.50	475.30	451.05	51,786
2022-08-31	506.60	507.60	482.70	482.70	458.08	52,283
2022-08-30	482.70	509.00	482.70	496.40	471.08	145,292
2022-08-29	479.50	501.40	474.60	493.30	468.14	61,627
2022-08-26	531.40	534.80	490.10	492.90	467.76	74,358
2022-08-25	539.00	544.40	523.80	530.00	502.96	26,647
2022-08-24	531.60	550.00	522.00	537.00	509.61	45,827
2022-08-23	538.60	570.80	529.00	531.60	504.48	52,470
2022-08-22	539.60	558.80	535.20	547.40	519.48	65,055
2022-08-19	560.60	568.00	537.80	541.20	513.59	63,349
2022-08-18	558.20	573.20	552.00	572.00	542.82	39,367
2022-08-17	570.40	576.80	560.00	565.80	536.94	49,474
2022-08-16	569.60	574.60	557.00	568.80	539.78	57,519
2022-08-15	573.00	578.20	563.40	567.20	538.27	34,187
2022-08-12	564.60	575.60	557.20	567.80	538.83	47,324
2022-08-11	584.60	592.40	556.00	564.20	535.42	50,600
2022-08-10	584.80	591.60	558.20	582.40	552.69	120,348
2022-08-09	610.00	612.20	578.80	584.80	554.97	96,983
2022-08-08	613.20	622.60	606.40	612.20	580.97	79,313
2022-08-05	609.40	621.80	596.80	611.20	580.02	200,916
2022-08-04	564.20	616.00	564.20	612.40	581.16	168,889
2022-08-03	532.00	557.20	532.00	555.20	526.88	50,596
2022-08-02	551.00	554.40	529.80	540.00	512.45	69,890
2022-08-01	550.00	550.00	534.60	546.60	518.72	53,316
2022-07-29	520.40	547.00	520.00	540.00	512.45	119,066
2022-07-28	504.00	521.20	504.00	518.40	491.95	107,817
2022-07-27	500.40	511.00	493.40	497.90	472.50	60,778
2022-07-26	529.20	532.60	494.70	495.80	470.51	128,670
2022-07-25	541.00	552.60	526.40	532.60	505.43	147,223
2022-07-22	504.00	550.20	489.50	543.20	515.49	264,039
2022-07-21	462.70	495.90	435.80	495.90	470.60	246,420
2022-07-20	444.40	457.00	439.10	450.20	427.23	108,583
2022-07-19	448.20	448.20	434.00	437.30	414.99	114,688
2022-07-18	452.50	456.60	445.30	449.60	426.66	115,155
2022-07-15	437.70	442.10	423.40	440.90	418.41	80,062
2022-07-14	441.80	447.00	422.00	429.00	407.12	87,189
2022-07-13	456.70	456.70	427.00	441.80	419.26	103,600
2022-07-12	457.30	459.60	437.80	457.40	434.07	112,292
2022-07-11	463.70	470.50	455.00	464.60	440.90	92,543
2022-07-08	466.30	470.40	456.60	469.60	445.64	40,855
2022-07-07	462.60	471.60	453.80	462.40	438.81	60,459
2022-07-06	459.00	468.00	455.10	465.80	442.04	60,783

← NewerPage 18 of 22 · 1,261 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.