MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 924.50 | 942.00 | 885.00 | 910.00 | 856.22 | 221,884 |
| 2022-01-10 | 1,058.00 | 1,061.00 | 872.00 | 898.50 | 845.40 | 291,654 |
| 2022-01-07 | 1,163.00 | 1,169.00 | 1,042.00 | 1,051.00 | 988.88 | 111,260 |
| 2022-01-05 | 1,179.00 | 1,206.00 | 1,160.00 | 1,180.00 | 1,110.26 | 37,103 |
| 2022-01-04 | 1,211.00 | 1,241.00 | 1,173.00 | 1,176.00 | 1,106.50 | 55,589 |
| 2022-01-03 | 1,188.00 | 1,219.00 | 1,177.00 | 1,204.00 | 1,132.84 | 28,849 |
| 2021-12-30 | 1,233.00 | 1,239.00 | 1,182.00 | 1,187.00 | 1,116.85 | 40,266 |
| 2021-12-29 | 1,220.00 | 1,235.00 | 1,212.00 | 1,233.00 | 1,160.13 | 36,527 |
| 2021-12-28 | 1,212.00 | 1,240.00 | 1,198.00 | 1,218.00 | 1,146.01 | 33,185 |
| 2021-12-27 | 1,180.00 | 1,212.00 | 1,174.00 | 1,212.00 | 1,140.37 | 35,897 |
| 2021-12-23 | 1,169.00 | 1,179.00 | 1,146.00 | 1,171.00 | 1,101.79 | 25,486 |
| 2021-12-22 | 1,118.00 | 1,159.00 | 1,113.00 | 1,159.00 | 1,090.50 | 29,823 |
| 2021-12-21 | 1,112.00 | 1,126.00 | 1,096.00 | 1,110.00 | 1,044.40 | 42,478 |
| 2021-12-20 | 1,042.00 | 1,095.00 | 1,037.00 | 1,095.00 | 1,030.28 | 51,815 |
| 2021-12-17 | 1,089.00 | 1,089.00 | 1,032.00 | 1,066.00 | 1,003.00 | 145,958 |
| 2021-12-16 | 1,099.00 | 1,118.00 | 1,074.00 | 1,089.00 | 1,024.64 | 48,775 |
| 2021-12-15 | 1,059.00 | 1,088.00 | 1,052.00 | 1,084.00 | 1,019.93 | 39,397 |
| 2021-12-14 | 1,131.00 | 1,142.00 | 1,043.00 | 1,057.00 | 994.53 | 110,620 |
| 2021-12-13 | 1,136.00 | 1,163.00 | 1,122.00 | 1,138.00 | 1,070.74 | 37,792 |
| 2021-12-10 | 1,113.00 | 1,141.00 | 1,100.00 | 1,135.00 | 1,067.92 | 47,082 |
| 2021-12-09 | 1,129.00 | 1,168.00 | 1,124.00 | 1,134.00 | 1,066.98 | 44,302 |
| 2021-12-08 | 1,161.00 | 1,197.00 | 1,121.00 | 1,123.00 | 1,056.63 | 42,928 |
| 2021-12-07 | 1,085.00 | 1,169.00 | 1,085.00 | 1,160.00 | 1,091.44 | 86,250 |
| 2021-12-06 | 1,164.00 | 1,169.00 | 1,072.00 | 1,081.00 | 1,017.11 | 74,500 |
| 2021-12-03 | 1,190.00 | 1,207.00 | 1,155.00 | 1,161.00 | 1,092.38 | 57,466 |
| 2021-12-02 | 1,199.00 | 1,199.00 | 1,161.00 | 1,184.00 | 1,114.02 | 66,652 |
| 2021-12-01 | 1,203.00 | 1,216.00 | 1,164.00 | 1,213.00 | 1,141.31 | 54,271 |
| 2021-11-30 | 1,225.00 | 1,242.00 | 1,203.00 | 1,203.00 | 1,131.90 | 115,748 |
| 2021-11-29 | 1,182.00 | 1,239.00 | 1,180.00 | 1,235.00 | 1,162.01 | 86,150 |
| 2021-11-26 | 1,128.00 | 1,194.00 | 1,120.00 | 1,182.00 | 1,112.14 | 51,112 |
| 2021-11-25 | 1,143.00 | 1,178.00 | 1,131.00 | 1,161.00 | 1,092.38 | 45,159 |
| 2021-11-24 | 1,132.00 | 1,148.00 | 1,119.00 | 1,143.00 | 1,075.45 | 36,006 |
| 2021-11-23 | 1,187.00 | 1,194.00 | 1,127.00 | 1,132.00 | 1,065.10 | 46,182 |
| 2021-11-22 | 1,170.00 | 1,210.00 | 1,170.00 | 1,202.00 | 1,130.96 | 75,371 |
| 2021-11-19 | 1,161.00 | 1,179.00 | 1,156.00 | 1,170.00 | 1,100.85 | 45,521 |
| 2021-11-18 | 1,165.00 | 1,183.00 | 1,136.00 | 1,160.00 | 1,091.44 | 79,552 |
| 2021-11-17 | 1,167.00 | 1,168.00 | 1,154.00 | 1,165.00 | 1,096.15 | 56,526 |
| 2021-11-16 | 1,170.00 | 1,182.00 | 1,151.00 | 1,167.00 | 1,098.03 | 28,867 |
| 2021-11-15 | 1,168.00 | 1,195.00 | 1,157.00 | 1,164.00 | 1,095.20 | 53,759 |
| 2021-11-12 | 1,169.00 | 1,188.00 | 1,160.00 | 1,168.00 | 1,098.97 | 49,280 |
| 2021-11-11 | 1,145.00 | 1,175.00 | 1,137.00 | 1,169.00 | 1,099.91 | 35,043 |
| 2021-11-10 | 1,161.00 | 1,161.00 | 1,114.00 | 1,142.00 | 1,074.51 | 35,983 |
| 2021-11-09 | 1,145.00 | 1,164.00 | 1,128.00 | 1,161.00 | 1,092.38 | 48,394 |
| 2021-11-08 | 1,112.00 | 1,134.00 | 1,099.00 | 1,134.00 | 1,066.98 | 44,437 |
| 2021-11-05 | 1,112.00 | 1,143.00 | 1,102.00 | 1,113.00 | 1,047.22 | 53,064 |
| 2021-11-04 | 1,125.00 | 1,125.00 | 1,071.00 | 1,108.00 | 1,042.51 | 84,689 |
| 2021-11-03 | 1,105.00 | 1,143.00 | 1,103.00 | 1,119.00 | 1,052.86 | 69,678 |
| 2021-11-02 | 1,101.00 | 1,117.00 | 1,074.00 | 1,102.00 | 1,036.87 | 58,097 |
| 2021-11-01 | 1,040.00 | 1,129.00 | 1,040.00 | 1,103.00 | 1,037.81 | 111,073 |
| 2021-10-29 | 1,058.00 | 1,058.00 | 993.50 | 1,037.00 | 975.71 | 160,997 |
| 2021-10-28 | 1,100.00 | 1,200.00 | 1,044.00 | 1,061.00 | 998.29 | 490,882 |
| 2021-10-27 | 1,000.00 | 1,003.00 | 957.50 | 959.50 | 902.79 | 50,663 |
| 2021-10-26 | 1,015.00 | 1,032.00 | 993.00 | 1,000.00 | 940.90 | 54,163 |
| 2021-10-25 | 1,003.00 | 1,023.00 | 992.00 | 1,016.00 | 955.95 | 56,680 |
| 2021-10-22 | 990.00 | 1,028.00 | 977.50 | 1,003.00 | 943.72 | 66,728 |
| 2021-10-21 | 968.50 | 992.50 | 956.00 | 990.50 | 931.96 | 26,094 |
| 2021-10-20 | 950.00 | 982.50 | 945.50 | 968.50 | 911.26 | 43,693 |
| 2021-10-19 | 946.50 | 970.50 | 939.00 | 958.50 | 901.85 | 40,893 |
| 2021-10-18 | 930.50 | 948.50 | 906.50 | 946.50 | 890.56 | 33,410 |
| 2021-10-15 | 943.50 | 953.00 | 921.00 | 934.00 | 878.80 | 42,286 |
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.