MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 833.20 | 846.40 | 806.00 | 818.80 | 770.41 | 126,231 |
| 2022-04-04 | 883.40 | 887.00 | 830.40 | 833.20 | 783.96 | 129,783 |
| 2022-04-01 | 880.00 | 895.80 | 870.60 | 887.80 | 835.33 | 77,831 |
| 2022-03-31 | 895.50 | 903.00 | 876.50 | 880.00 | 827.99 | 131,756 |
| 2022-03-30 | 877.00 | 884.50 | 851.00 | 880.00 | 827.99 | 96,140 |
| 2022-03-29 | 811.00 | 876.50 | 804.50 | 876.50 | 824.70 | 107,681 |
| 2022-03-28 | 790.50 | 809.50 | 770.00 | 799.00 | 751.78 | 58,895 |
| 2022-03-25 | 812.00 | 817.50 | 780.00 | 785.00 | 738.60 | 108,983 |
| 2022-03-24 | 806.50 | 829.50 | 804.00 | 809.00 | 761.19 | 81,097 |
| 2022-03-23 | 806.50 | 814.50 | 785.00 | 805.00 | 757.42 | 58,890 |
| 2022-03-22 | 810.00 | 815.00 | 789.00 | 802.50 | 755.07 | 79,387 |
| 2022-03-21 | 808.00 | 815.00 | 785.00 | 810.00 | 762.13 | 88,866 |
| 2022-03-18 | 798.00 | 808.00 | 763.00 | 808.00 | 760.25 | 146,367 |
| 2022-03-17 | 780.00 | 804.00 | 752.50 | 795.00 | 748.01 | 155,995 |
| 2022-03-16 | 745.00 | 798.00 | 735.00 | 796.00 | 748.95 | 109,208 |
| 2022-03-15 | 745.00 | 745.50 | 711.00 | 730.50 | 687.33 | 74,185 |
| 2022-03-14 | 738.50 | 765.00 | 736.00 | 750.00 | 705.67 | 94,028 |
| 2022-03-11 | 711.50 | 748.00 | 711.50 | 735.50 | 692.03 | 165,150 |
| 2022-03-10 | 732.50 | 738.50 | 701.50 | 710.00 | 668.04 | 109,292 |
| 2022-03-09 | 695.00 | 729.00 | 674.50 | 729.00 | 685.91 | 152,387 |
| 2022-03-08 | 698.00 | 739.00 | 669.50 | 673.00 | 633.22 | 111,066 |
| 2022-03-07 | 681.50 | 722.00 | 673.50 | 706.00 | 664.27 | 136,424 |
| 2022-03-04 | 702.00 | 731.50 | 692.00 | 697.00 | 655.81 | 110,400 |
| 2022-03-03 | 730.00 | 744.50 | 714.00 | 714.00 | 671.80 | 102,060 |
| 2022-03-02 | 720.00 | 742.00 | 714.00 | 730.50 | 687.33 | 168,573 |
| 2022-03-01 | 742.50 | 747.00 | 710.00 | 732.00 | 688.74 | 166,058 |
| 2022-02-28 | 681.50 | 749.00 | 679.50 | 744.50 | 700.50 | 220,782 |
| 2022-02-25 | 713.50 | 721.00 | 685.00 | 698.00 | 656.75 | 126,090 |
| 2022-02-24 | 648.00 | 705.00 | 631.50 | 702.00 | 660.51 | 182,111 |
| 2022-02-23 | 696.50 | 709.50 | 680.00 | 684.50 | 644.04 | 81,598 |
| 2022-02-22 | 648.00 | 701.50 | 642.00 | 691.00 | 650.16 | 112,434 |
| 2022-02-21 | 682.00 | 691.00 | 656.00 | 667.00 | 627.58 | 95,453 |
| 2022-02-18 | 693.00 | 700.00 | 675.00 | 678.50 | 638.40 | 112,607 |
| 2022-02-17 | 726.00 | 748.00 | 689.00 | 693.00 | 652.04 | 129,501 |
| 2022-02-16 | 749.00 | 753.00 | 714.00 | 724.50 | 681.68 | 159,127 |
| 2022-02-15 | 684.00 | 741.00 | 683.00 | 737.00 | 693.44 | 187,681 |
| 2022-02-14 | 715.00 | 715.00 | 670.00 | 684.50 | 644.04 | 326,129 |
| 2022-02-11 | 715.00 | 748.00 | 703.00 | 732.00 | 688.74 | 437,336 |
| 2022-02-10 | 770.00 | 799.50 | 720.00 | 723.50 | 680.74 | 1,020,784 |
| 2022-02-09 | 867.00 | 911.00 | 864.50 | 906.00 | 852.45 | 92,741 |
| 2022-02-08 | 868.50 | 872.50 | 846.00 | 859.50 | 808.70 | 78,735 |
| 2022-02-07 | 868.00 | 896.50 | 855.00 | 868.50 | 817.17 | 85,082 |
| 2022-02-04 | 877.00 | 894.00 | 849.50 | 858.00 | 807.29 | 92,100 |
| 2022-02-03 | 919.00 | 919.00 | 874.50 | 875.50 | 823.76 | 128,827 |
| 2022-02-02 | 935.00 | 938.00 | 906.00 | 920.50 | 866.10 | 103,864 |
| 2022-02-01 | 934.00 | 935.00 | 906.00 | 924.00 | 869.39 | 86,155 |
| 2022-01-31 | 887.00 | 934.50 | 887.00 | 914.50 | 860.45 | 109,318 |
| 2022-01-28 | 860.00 | 874.50 | 851.00 | 870.00 | 818.58 | 111,580 |
| 2022-01-27 | 867.00 | 885.50 | 844.00 | 852.00 | 801.64 | 140,524 |
| 2022-01-26 | 894.50 | 906.00 | 884.00 | 890.50 | 837.87 | 101,327 |
| 2022-01-25 | 887.00 | 909.00 | 870.00 | 883.00 | 830.81 | 128,716 |
| 2022-01-24 | 917.00 | 927.50 | 861.00 | 879.00 | 827.05 | 179,337 |
| 2022-01-21 | 902.00 | 921.50 | 884.00 | 907.00 | 853.39 | 166,917 |
| 2022-01-20 | 903.00 | 917.50 | 856.50 | 910.00 | 856.22 | 111,988 |
| 2022-01-19 | 848.00 | 906.00 | 843.50 | 885.00 | 832.69 | 126,776 |
| 2022-01-18 | 894.00 | 894.00 | 837.50 | 866.00 | 814.82 | 193,957 |
| 2022-01-17 | 899.00 | 910.50 | 871.00 | 900.50 | 847.28 | 83,964 |
| 2022-01-14 | 932.50 | 945.00 | 892.00 | 892.00 | 839.28 | 114,513 |
| 2022-01-13 | 968.50 | 976.00 | 935.50 | 950.00 | 893.85 | 135,971 |
| 2022-01-12 | 953.00 | 987.00 | 905.50 | 968.50 | 911.26 | 253,489 |
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.