MIPS AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	449.60	461.60	440.30	454.20	431.03	69,271
2022-07-04	452.30	460.60	443.90	449.30	426.38	81,615
2022-07-01	443.50	450.20	436.00	446.90	424.10	203,531
2022-06-30	454.50	454.50	437.60	446.30	423.53	124,223
2022-06-29	467.60	470.90	455.80	460.00	436.53	110,852
2022-06-28	498.90	500.80	470.00	470.00	446.02	113,738
2022-06-27	494.00	501.40	481.90	496.70	471.36	169,298
2022-06-23	473.80	486.90	465.70	482.00	457.41	140,782
2022-06-22	500.00	505.00	450.60	482.40	457.79	344,776
2022-06-21	532.00	533.80	512.00	521.20	494.61	72,494
2022-06-20	520.60	545.00	517.40	522.60	495.94	79,473
2022-06-17	510.40	533.00	506.80	519.60	493.09	342,063
2022-06-16	558.00	564.80	511.20	512.20	486.07	254,459
2022-06-15	568.00	572.80	547.00	558.80	530.29	114,687
2022-06-14	574.20	586.40	551.60	562.20	533.52	121,542
2022-06-13	575.00	578.60	560.20	570.40	541.30	176,992
2022-06-10	611.00	614.80	580.40	580.60	550.98	162,290
2022-06-09	693.40	699.80	618.40	620.40	588.75	306,902
2022-06-08	649.40	676.20	648.20	670.20	636.01	110,071
2022-06-07	638.40	655.00	630.00	648.80	615.70	118,074
2022-06-03	640.00	648.80	627.00	635.00	602.61	82,780
2022-06-02	607.80	632.80	606.00	631.60	599.38	56,454
2022-06-01	650.60	656.00	602.00	607.80	576.79	157,048
2022-05-31	642.00	661.20	629.00	650.40	617.22	181,114
2022-05-30	625.80	664.00	625.40	640.80	608.11	109,589
2022-05-27	576.00	622.00	575.40	620.60	588.94	155,185
2022-05-25	583.40	589.20	570.60	570.60	541.49	86,222
2022-05-24	596.20	599.80	574.00	581.20	551.55	162,443
2022-05-23	615.00	625.00	596.40	602.60	571.86	128,112
2022-05-20	610.00	610.00	583.40	585.00	555.16	100,765
2022-05-19	598.20	605.60	585.80	598.80	568.25	112,101
2022-05-18	646.00	653.00	607.00	607.00	576.03	108,828
2022-05-17	628.00	652.40	628.00	643.40	610.58	92,633
2022-05-16	625.00	635.00	619.20	627.40	595.39	52,364
2022-05-13	605.00	630.40	601.80	627.00	595.01	59,917
2022-05-12	578.40	602.00	565.00	598.20	567.68	103,001
2022-05-11	584.20	604.00	579.80	591.20	561.04	257,791
2022-05-10	584.60	600.20	576.00	585.00	555.16	98,962
2022-05-09	583.40	587.40	573.00	578.00	548.51	219,462
2022-05-06	576.80	593.00	565.20	590.80	560.66	243,576
2022-05-05	635.80	641.20	586.40	586.60	551.93	111,247
2022-05-04	640.00	643.40	616.20	616.20	579.78	101,401
2022-05-03	701.80	703.20	638.80	640.00	602.17	120,635
2022-05-02	695.80	707.00	666.00	693.40	652.42	74,908
2022-04-29	745.20	747.60	702.80	706.40	664.65	144,100
2022-04-28	710.00	751.80	660.00	740.00	696.26	290,404
2022-04-27	673.80	686.80	653.00	656.20	617.42	123,754
2022-04-26	707.20	711.40	671.80	671.80	632.10	63,833
2022-04-25	702.60	719.20	690.80	701.20	659.76	62,941
2022-04-22	719.40	734.40	713.20	715.00	672.74	34,726
2022-04-21	736.20	755.00	732.00	737.80	694.19	38,537
2022-04-20	716.60	747.60	714.00	732.00	688.74	55,083
2022-04-19	731.20	731.80	708.00	716.60	674.25	81,738
2022-04-14	721.80	737.20	705.00	731.20	687.98	55,206
2022-04-13	744.80	744.80	709.80	722.00	679.33	90,036
2022-04-12	727.80	756.00	721.60	743.40	699.46	91,868
2022-04-11	752.20	757.60	728.00	732.20	688.93	71,190
2022-04-08	752.60	766.60	733.00	758.80	713.95	118,081
2022-04-07	748.40	760.20	726.60	747.00	702.85	121,501
2022-04-06	815.80	816.00	740.40	748.20	703.98	232,760

← NewerPage 19 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.