MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 346.20 | 347.00 | 338.40 | 339.20 | 336.29 | 33,428 |
| 2025-10-29 | 353.20 | 354.00 | 346.00 | 346.00 | 343.03 | 31,857 |
| 2025-10-28 | 365.40 | 368.20 | 351.80 | 353.20 | 350.17 | 41,374 |
| 2025-10-27 | 372.00 | 372.20 | 363.60 | 366.60 | 363.45 | 24,468 |
| 2025-10-24 | 366.20 | 377.20 | 364.60 | 371.20 | 368.01 | 74,609 |
| 2025-10-23 | 364.20 | 368.80 | 356.60 | 365.00 | 361.87 | 49,090 |
| 2025-10-22 | 345.60 | 368.80 | 334.00 | 368.80 | 365.63 | 207,822 |
| 2025-10-21 | 333.60 | 334.00 | 321.80 | 331.60 | 328.75 | 125,602 |
| 2025-10-20 | 333.00 | 335.40 | 328.20 | 332.00 | 329.15 | 41,926 |
| 2025-10-17 | 336.40 | 336.40 | 328.20 | 333.00 | 330.14 | 53,657 |
| 2025-10-16 | 336.20 | 337.20 | 332.20 | 335.80 | 332.92 | 37,791 |
| 2025-10-15 | 334.00 | 338.00 | 332.20 | 335.00 | 332.12 | 67,769 |
| 2025-10-14 | 336.80 | 337.20 | 330.80 | 332.20 | 329.35 | 41,772 |
| 2025-10-13 | 340.00 | 340.40 | 335.80 | 338.80 | 335.89 | 48,949 |
| 2025-10-10 | 352.20 | 356.80 | 340.00 | 340.00 | 337.08 | 37,183 |
| 2025-10-09 | 350.40 | 354.80 | 348.80 | 350.00 | 347.00 | 23,188 |
| 2025-10-08 | 347.80 | 353.20 | 344.60 | 351.40 | 348.38 | 38,644 |
| 2025-10-07 | 351.00 | 352.80 | 347.80 | 348.00 | 345.01 | 21,633 |
| 2025-10-06 | 352.40 | 354.80 | 350.00 | 351.00 | 347.99 | 45,864 |
| 2025-10-03 | 347.80 | 355.20 | 347.80 | 353.20 | 350.17 | 34,539 |
| 2025-10-02 | 342.60 | 348.40 | 342.60 | 347.60 | 344.62 | 37,551 |
| 2025-10-01 | 340.00 | 345.40 | 339.80 | 340.60 | 337.68 | 38,011 |
| 2025-09-30 | 342.40 | 346.60 | 337.20 | 341.00 | 338.07 | 52,499 |
| 2025-09-29 | 350.00 | 355.00 | 338.60 | 342.40 | 339.46 | 50,189 |
| 2025-09-26 | 343.20 | 345.60 | 338.80 | 343.20 | 340.25 | 29,181 |
| 2025-09-25 | 345.00 | 346.00 | 338.80 | 343.00 | 340.06 | 113,065 |
| 2025-09-24 | 363.60 | 365.60 | 345.60 | 346.20 | 343.23 | 83,186 |
| 2025-09-23 | 361.00 | 372.00 | 361.00 | 366.20 | 363.06 | 72,298 |
| 2025-09-22 | 370.40 | 372.80 | 361.20 | 361.20 | 358.10 | 100,054 |
| 2025-09-19 | 383.80 | 383.80 | 370.00 | 371.60 | 368.41 | 70,412 |
| 2025-09-18 | 380.00 | 384.40 | 378.60 | 383.20 | 379.91 | 52,610 |
| 2025-09-17 | 380.80 | 384.00 | 378.80 | 380.80 | 377.53 | 30,695 |
| 2025-09-16 | 380.60 | 388.40 | 380.60 | 381.40 | 378.13 | 23,556 |
| 2025-09-15 | 380.80 | 387.20 | 378.60 | 380.00 | 376.74 | 42,094 |
| 2025-09-12 | 385.80 | 389.60 | 380.00 | 380.20 | 376.94 | 22,530 |
| 2025-09-11 | 389.80 | 391.40 | 384.40 | 384.40 | 381.10 | 42,837 |
| 2025-09-10 | 384.00 | 396.00 | 382.80 | 388.20 | 384.87 | 28,279 |
| 2025-09-09 | 389.00 | 390.20 | 379.80 | 383.60 | 380.31 | 71,244 |
| 2025-09-08 | 407.60 | 408.00 | 384.60 | 388.40 | 385.07 | 48,181 |
| 2025-09-05 | 407.00 | 412.80 | 405.00 | 406.60 | 403.11 | 40,361 |
| 2025-09-04 | 395.00 | 409.60 | 394.40 | 401.40 | 397.95 | 65,885 |
| 2025-09-03 | 392.20 | 400.20 | 391.00 | 392.20 | 388.83 | 28,837 |
| 2025-09-02 | 404.00 | 408.00 | 387.00 | 387.00 | 383.68 | 46,673 |
| 2025-09-01 | 403.80 | 404.00 | 396.20 | 402.00 | 398.55 | 10,084 |
| 2025-08-29 | 402.60 | 406.60 | 397.80 | 401.40 | 397.95 | 54,604 |
| 2025-08-28 | 396.40 | 408.00 | 393.40 | 402.00 | 398.55 | 26,656 |
| 2025-08-27 | 402.20 | 404.60 | 394.60 | 395.20 | 391.81 | 36,212 |
| 2025-08-26 | 411.40 | 412.00 | 401.60 | 401.60 | 398.15 | 38,716 |
| 2025-08-25 | 409.00 | 411.40 | 404.60 | 409.80 | 406.28 | 19,433 |
| 2025-08-22 | 399.60 | 409.20 | 397.40 | 409.20 | 405.69 | 30,083 |
| 2025-08-21 | 400.20 | 405.00 | 397.60 | 400.60 | 397.16 | 17,681 |
| 2025-08-20 | 410.40 | 410.40 | 401.80 | 402.80 | 399.34 | 24,452 |
| 2025-08-19 | 396.60 | 411.20 | 396.60 | 411.20 | 407.67 | 24,085 |
| 2025-08-18 | 398.60 | 401.00 | 395.20 | 399.60 | 396.17 | 23,367 |
| 2025-08-15 | 396.00 | 404.80 | 395.80 | 398.60 | 395.18 | 15,083 |
| 2025-08-14 | 395.60 | 397.80 | 392.80 | 396.60 | 393.20 | 21,496 |
| 2025-08-13 | 398.20 | 404.00 | 394.40 | 398.60 | 395.18 | 33,087 |
| 2025-08-12 | 393.60 | 399.00 | 391.40 | 398.60 | 395.18 | 26,328 |
| 2025-08-11 | 407.60 | 407.60 | 392.80 | 392.80 | 389.43 | 20,889 |
| 2025-08-08 | 408.80 | 412.00 | 402.40 | 407.40 | 403.90 | 24,843 |
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.