MIPS AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	282.00	282.00	275.20	277.80	277.80	60,320
2026-04-27	290.00	297.60	282.00	282.00	282.00	112,922
2026-04-24	287.00	289.40	279.40	281.60	281.60	114,435
2026-04-23	282.00	299.80	272.00	291.20	288.70	222,451
2026-04-22	274.20	274.60	265.80	268.00	265.70	74,450
2026-04-21	274.40	277.40	273.00	274.20	271.85	36,903
2026-04-20	274.80	275.80	272.60	273.40	271.05	39,345
2026-04-17	264.20	279.40	263.40	278.20	275.81	73,438
2026-04-16	261.00	265.20	259.40	264.00	261.73	90,083
2026-04-15	258.00	263.40	257.80	260.00	257.77	72,522
2026-04-14	250.80	261.20	250.80	257.20	254.99	81,390
2026-04-13	250.00	252.00	246.40	250.00	247.85	54,954
2026-04-10	248.00	258.00	248.00	252.00	249.84	148,207
2026-04-09	249.40	249.40	238.20	245.40	243.29	132,567
2026-04-08	245.60	251.60	244.20	250.00	247.85	147,679
2026-04-07	233.20	239.80	230.40	234.20	232.19	105,734
2026-04-02	233.00	234.20	230.40	233.20	231.20	21,356
2026-04-01	238.00	238.80	231.40	238.20	236.16	83,941
2026-03-31	224.40	230.00	221.00	229.80	227.83	77,337
2026-03-30	210.80	225.60	208.80	224.40	222.47	102,116
2026-03-27	216.00	216.00	210.80	212.00	210.18	54,610
2026-03-26	213.00	219.00	210.60	216.00	214.15	43,904
2026-03-25	219.40	223.00	207.20	213.60	211.77	235,615
2026-03-24	220.00	220.40	213.00	215.80	213.95	356,435
2026-03-23	209.40	222.20	206.00	215.80	213.95	162,010
2026-03-20	223.40	225.00	213.80	214.20	212.36	105,454
2026-03-19	228.40	228.40	221.20	221.20	219.30	66,292
2026-03-18	233.00	234.80	228.60	230.00	228.03	48,432
2026-03-17	237.60	237.60	226.40	231.80	229.81	94,169
2026-03-16	238.80	239.40	235.00	237.40	235.36	59,393
2026-03-13	237.40	243.00	232.00	238.80	236.75	301,009
2026-03-12	242.20	246.00	234.40	235.40	233.38	135,430
2026-03-11	240.60	246.40	238.00	243.40	241.31	104,854
2026-03-10	242.00	246.40	241.00	241.20	239.13	123,904
2026-03-09	235.20	242.80	235.00	236.60	234.57	170,121
2026-03-06	248.40	253.00	242.00	247.40	245.28	210,738
2026-03-05	231.00	247.00	230.60	244.60	242.50	250,985
2026-03-04	234.60	238.20	231.60	234.80	232.78	80,478
2026-03-03	240.80	240.80	232.60	235.20	233.18	111,758
2026-03-02	244.20	246.00	240.00	243.20	241.11	252,313
2026-02-27	248.60	255.00	246.40	253.80	251.62	283,524
2026-02-26	242.20	250.80	241.80	248.60	246.47	71,912
2026-02-25	248.00	250.40	242.20	242.20	240.12	59,652
2026-02-24	245.20	252.00	244.20	247.80	245.67	70,088
2026-02-23	252.00	253.00	244.80	245.00	242.90	173,555
2026-02-20	241.20	259.60	239.40	255.20	253.01	116,317
2026-02-19	243.80	245.20	239.40	239.40	237.34	92,512
2026-02-18	253.20	253.60	241.40	243.40	241.31	157,986
2026-02-17	246.60	253.60	246.60	253.00	250.83	72,951
2026-02-16	259.00	259.80	245.00	245.40	243.29	109,700
2026-02-13	251.40	264.00	246.80	257.80	255.59	118,192
2026-02-12	282.00	283.00	251.20	251.40	249.24	228,900
2026-02-11	273.20	296.20	262.40	281.00	278.59	616,888
2026-02-10	286.60	297.80	286.20	297.80	295.24	127,109
2026-02-09	278.20	288.60	275.80	284.20	281.76	135,083
2026-02-06	275.00	278.00	273.20	278.00	275.61	40,766
2026-02-05	282.60	284.80	273.80	277.20	274.82	90,533
2026-02-04	284.00	288.60	278.40	283.00	280.57	126,241
2026-02-03	279.00	285.80	279.00	284.00	281.56	114,684
2026-02-02	279.80	281.40	273.60	277.60	275.22	179,404

← NewerPage 3 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.