MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 373.00 | 411.40 | 373.00 | 410.20 | 406.68 | 97,681 |
| 2025-05-09 | 371.20 | 377.60 | 367.40 | 367.40 | 364.25 | 42,830 |
| 2025-05-08 | 371.00 | 371.00 | 363.20 | 369.00 | 365.83 | 31,861 |
| 2025-05-07 | 367.00 | 373.80 | 364.00 | 372.00 | 362.36 | 77,939 |
| 2025-05-06 | 364.60 | 372.00 | 364.00 | 366.40 | 356.91 | 48,776 |
| 2025-05-05 | 370.40 | 371.20 | 365.00 | 365.80 | 356.32 | 55,035 |
| 2025-05-02 | 348.80 | 372.20 | 348.00 | 371.20 | 361.58 | 69,870 |
| 2025-04-30 | 346.00 | 346.00 | 336.20 | 341.80 | 332.94 | 22,144 |
| 2025-04-29 | 348.60 | 348.80 | 336.60 | 340.20 | 331.39 | 63,823 |
| 2025-04-28 | 345.40 | 352.80 | 344.20 | 348.60 | 339.57 | 71,072 |
| 2025-04-25 | 336.20 | 351.40 | 329.60 | 350.00 | 340.93 | 135,219 |
| 2025-04-24 | 360.00 | 360.00 | 323.20 | 335.00 | 326.32 | 450,120 |
| 2025-04-23 | 360.00 | 373.80 | 356.20 | 363.00 | 353.60 | 51,430 |
| 2025-04-22 | 353.40 | 354.00 | 341.00 | 354.00 | 344.83 | 46,233 |
| 2025-04-17 | 359.00 | 360.80 | 352.20 | 352.60 | 343.46 | 10,660 |
| 2025-04-16 | 362.60 | 363.80 | 351.80 | 360.20 | 350.87 | 37,404 |
| 2025-04-15 | 349.80 | 366.80 | 348.60 | 366.80 | 357.30 | 30,103 |
| 2025-04-14 | 348.20 | 352.80 | 346.40 | 351.00 | 341.91 | 46,520 |
| 2025-04-11 | 346.00 | 346.00 | 333.40 | 339.40 | 330.61 | 53,072 |
| 2025-04-10 | 365.40 | 368.00 | 341.00 | 345.60 | 336.65 | 131,845 |
| 2025-04-09 | 339.80 | 342.60 | 326.00 | 326.00 | 317.55 | 49,512 |
| 2025-04-08 | 350.20 | 359.20 | 347.00 | 352.40 | 343.27 | 153,393 |
| 2025-04-07 | 319.60 | 370.60 | 319.60 | 343.60 | 334.70 | 110,959 |
| 2025-04-04 | 358.20 | 368.00 | 342.00 | 351.20 | 342.10 | 63,480 |
| 2025-04-03 | 378.20 | 384.00 | 360.60 | 363.00 | 353.60 | 132,638 |
| 2025-04-02 | 392.80 | 396.20 | 381.40 | 392.80 | 382.62 | 28,885 |
| 2025-04-01 | 387.20 | 400.40 | 384.60 | 397.00 | 386.71 | 64,791 |
| 2025-03-31 | 390.00 | 390.00 | 377.00 | 383.80 | 373.86 | 39,281 |
| 2025-03-28 | 402.00 | 403.80 | 390.00 | 393.80 | 383.60 | 28,797 |
| 2025-03-27 | 406.60 | 412.60 | 399.60 | 404.40 | 393.92 | 34,905 |
| 2025-03-26 | 415.00 | 420.60 | 405.20 | 409.80 | 399.18 | 95,301 |
| 2025-03-25 | 404.20 | 422.00 | 397.80 | 398.40 | 388.08 | 186,190 |
| 2025-03-24 | 408.20 | 412.60 | 404.40 | 406.40 | 395.87 | 71,068 |
| 2025-03-21 | 416.20 | 416.20 | 402.80 | 407.40 | 396.85 | 51,135 |
| 2025-03-20 | 423.20 | 424.40 | 407.20 | 417.80 | 406.98 | 70,766 |
| 2025-03-19 | 425.80 | 426.20 | 411.80 | 421.00 | 410.09 | 75,890 |
| 2025-03-18 | 420.00 | 425.80 | 409.00 | 412.60 | 401.91 | 25,969 |
| 2025-03-17 | 425.20 | 427.60 | 418.40 | 421.00 | 410.09 | 19,437 |
| 2025-03-14 | 420.20 | 432.00 | 420.20 | 425.60 | 414.57 | 18,793 |
| 2025-03-13 | 409.60 | 423.60 | 409.60 | 419.80 | 408.92 | 36,846 |
| 2025-03-12 | 420.00 | 426.60 | 410.40 | 412.40 | 401.72 | 34,739 |
| 2025-03-11 | 428.00 | 436.60 | 413.40 | 416.60 | 405.81 | 29,968 |
| 2025-03-10 | 446.20 | 451.40 | 425.20 | 425.20 | 414.18 | 42,220 |
| 2025-03-07 | 445.00 | 449.20 | 438.40 | 444.60 | 433.08 | 33,749 |
| 2025-03-06 | 455.00 | 457.60 | 441.80 | 448.00 | 436.39 | 34,578 |
| 2025-03-05 | 455.20 | 465.80 | 452.60 | 455.40 | 443.60 | 36,633 |
| 2025-03-04 | 481.60 | 484.20 | 446.80 | 449.60 | 437.95 | 50,951 |
| 2025-03-03 | 487.40 | 489.60 | 481.40 | 486.40 | 473.80 | 34,527 |
| 2025-02-28 | 486.60 | 489.00 | 476.80 | 489.00 | 476.33 | 72,891 |
| 2025-02-27 | 486.40 | 492.00 | 483.60 | 491.20 | 478.47 | 24,284 |
| 2025-02-26 | 493.80 | 501.50 | 485.80 | 489.00 | 476.33 | 29,715 |
| 2025-02-25 | 487.40 | 499.80 | 485.00 | 490.60 | 477.89 | 30,077 |
| 2025-02-24 | 503.50 | 504.00 | 489.00 | 492.00 | 479.25 | 25,544 |
| 2025-02-21 | 503.50 | 515.50 | 503.00 | 504.00 | 490.94 | 17,056 |
| 2025-02-20 | 503.00 | 513.50 | 501.00 | 502.50 | 489.48 | 43,084 |
| 2025-02-19 | 510.50 | 514.50 | 501.50 | 503.50 | 490.46 | 49,459 |
| 2025-02-18 | 511.00 | 520.00 | 510.00 | 510.00 | 496.79 | 15,139 |
| 2025-02-17 | 515.00 | 518.00 | 511.00 | 513.50 | 500.20 | 18,619 |
| 2025-02-14 | 522.50 | 527.00 | 514.00 | 514.00 | 500.68 | 29,044 |
| 2025-02-13 | 522.00 | 528.00 | 515.00 | 522.00 | 508.48 | 22,099 |
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.