MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 408.80 | 412.00 | 402.40 | 407.40 | 403.90 | 24,843 |
| 2025-08-07 | 408.00 | 413.20 | 404.00 | 409.00 | 405.49 | 24,755 |
| 2025-08-06 | 417.20 | 421.40 | 406.80 | 407.60 | 404.10 | 47,261 |
| 2025-08-05 | 412.20 | 419.40 | 407.40 | 417.20 | 413.62 | 28,133 |
| 2025-08-04 | 403.00 | 415.40 | 402.80 | 411.80 | 408.26 | 50,244 |
| 2025-08-01 | 412.00 | 416.40 | 401.00 | 403.00 | 399.54 | 99,046 |
| 2025-07-31 | 413.40 | 421.00 | 413.40 | 416.60 | 413.02 | 40,806 |
| 2025-07-30 | 418.80 | 421.00 | 410.40 | 412.80 | 409.26 | 22,803 |
| 2025-07-29 | 428.00 | 428.00 | 414.00 | 418.00 | 414.41 | 20,946 |
| 2025-07-28 | 431.20 | 436.40 | 425.20 | 427.20 | 423.53 | 27,224 |
| 2025-07-25 | 429.00 | 431.40 | 423.00 | 426.60 | 422.94 | 22,819 |
| 2025-07-24 | 435.00 | 444.80 | 430.00 | 431.40 | 427.70 | 52,256 |
| 2025-07-23 | 423.80 | 435.20 | 423.80 | 430.40 | 426.70 | 38,670 |
| 2025-07-22 | 425.00 | 432.20 | 416.60 | 418.60 | 415.01 | 32,473 |
| 2025-07-21 | 428.00 | 436.80 | 425.40 | 428.20 | 424.52 | 42,311 |
| 2025-07-18 | 428.60 | 430.60 | 425.00 | 428.20 | 424.52 | 52,295 |
| 2025-07-17 | 451.40 | 452.20 | 425.00 | 430.60 | 426.90 | 94,962 |
| 2025-07-16 | 430.20 | 465.20 | 406.00 | 451.40 | 447.52 | 193,678 |
| 2025-07-15 | 443.80 | 452.00 | 441.80 | 441.80 | 438.01 | 55,565 |
| 2025-07-14 | 435.40 | 440.00 | 433.00 | 439.40 | 435.63 | 33,846 |
| 2025-07-11 | 442.60 | 445.20 | 436.40 | 440.00 | 436.22 | 38,222 |
| 2025-07-10 | 438.00 | 446.00 | 438.00 | 445.40 | 441.58 | 33,405 |
| 2025-07-09 | 442.40 | 443.80 | 436.40 | 437.80 | 434.04 | 25,893 |
| 2025-07-08 | 439.40 | 444.40 | 428.80 | 442.40 | 438.60 | 56,086 |
| 2025-07-07 | 459.20 | 459.20 | 439.40 | 443.20 | 439.40 | 74,697 |
| 2025-07-04 | 459.20 | 461.40 | 453.80 | 458.20 | 454.27 | 54,690 |
| 2025-07-03 | 450.00 | 460.00 | 445.80 | 458.00 | 454.07 | 24,350 |
| 2025-07-02 | 445.00 | 451.00 | 443.20 | 447.80 | 443.96 | 25,737 |
| 2025-07-01 | 442.20 | 445.60 | 433.60 | 442.80 | 439.00 | 31,530 |
| 2025-06-30 | 457.00 | 457.00 | 443.20 | 443.20 | 439.40 | 34,359 |
| 2025-06-27 | 446.00 | 456.00 | 441.80 | 456.00 | 452.09 | 53,068 |
| 2025-06-26 | 440.00 | 443.60 | 433.60 | 437.60 | 433.84 | 35,197 |
| 2025-06-25 | 437.40 | 447.60 | 435.00 | 437.20 | 433.45 | 64,738 |
| 2025-06-24 | 446.20 | 450.00 | 433.40 | 436.80 | 433.05 | 57,844 |
| 2025-06-23 | 449.80 | 451.20 | 429.00 | 432.00 | 428.29 | 59,638 |
| 2025-06-19 | 454.40 | 457.60 | 445.00 | 451.00 | 447.13 | 42,776 |
| 2025-06-18 | 446.00 | 459.40 | 446.00 | 458.20 | 454.27 | 42,202 |
| 2025-06-17 | 447.00 | 457.00 | 442.60 | 445.80 | 441.97 | 38,524 |
| 2025-06-16 | 460.40 | 474.40 | 447.80 | 447.80 | 443.96 | 59,893 |
| 2025-06-13 | 446.80 | 461.00 | 445.00 | 452.40 | 448.52 | 50,906 |
| 2025-06-12 | 460.00 | 460.20 | 438.00 | 455.00 | 451.09 | 86,992 |
| 2025-06-11 | 461.60 | 471.00 | 457.80 | 464.60 | 460.61 | 50,724 |
| 2025-06-10 | 432.20 | 465.60 | 432.20 | 460.80 | 456.84 | 113,604 |
| 2025-06-09 | 430.00 | 443.80 | 430.00 | 430.20 | 426.51 | 39,202 |
| 2025-06-05 | 425.00 | 430.00 | 423.60 | 427.00 | 423.33 | 71,693 |
| 2025-06-04 | 410.00 | 425.00 | 410.00 | 425.00 | 421.35 | 29,131 |
| 2025-06-03 | 409.80 | 414.00 | 401.20 | 410.00 | 406.48 | 41,731 |
| 2025-06-02 | 408.00 | 415.00 | 403.00 | 410.00 | 406.48 | 78,851 |
| 2025-05-30 | 405.00 | 416.20 | 403.80 | 411.80 | 408.26 | 162,082 |
| 2025-05-28 | 389.40 | 409.40 | 388.80 | 405.00 | 401.52 | 37,716 |
| 2025-05-27 | 388.20 | 397.20 | 385.20 | 389.40 | 386.06 | 31,247 |
| 2025-05-26 | 387.60 | 394.20 | 386.60 | 387.40 | 384.07 | 28,123 |
| 2025-05-23 | 387.00 | 395.40 | 371.60 | 381.20 | 377.93 | 49,136 |
| 2025-05-22 | 390.00 | 396.00 | 385.20 | 387.00 | 383.68 | 34,847 |
| 2025-05-21 | 401.80 | 405.00 | 389.60 | 393.20 | 389.82 | 54,477 |
| 2025-05-20 | 419.40 | 420.00 | 403.00 | 406.80 | 403.31 | 70,048 |
| 2025-05-19 | 417.60 | 422.60 | 410.20 | 419.20 | 415.60 | 18,386 |
| 2025-05-16 | 416.80 | 427.60 | 414.60 | 420.00 | 416.39 | 54,970 |
| 2025-05-15 | 420.00 | 426.40 | 410.20 | 417.40 | 413.82 | 38,173 |
| 2025-05-14 | 426.00 | 433.20 | 418.80 | 419.40 | 415.80 | 99,633 |
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.