MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 522.00 | 528.00 | 515.00 | 522.00 | 508.48 | 22,099 |
| 2025-02-12 | 530.00 | 531.50 | 516.50 | 518.50 | 505.07 | 25,925 |
| 2025-02-11 | 545.00 | 553.50 | 529.00 | 529.00 | 515.29 | 20,292 |
| 2025-02-10 | 536.50 | 553.50 | 532.00 | 547.00 | 532.83 | 27,393 |
| 2025-02-07 | 559.00 | 570.50 | 536.00 | 536.50 | 522.60 | 98,068 |
| 2025-02-06 | 572.50 | 612.50 | 553.00 | 559.00 | 544.52 | 172,570 |
| 2025-02-05 | 537.50 | 541.00 | 530.00 | 541.00 | 526.98 | 60,843 |
| 2025-02-04 | 539.50 | 541.00 | 529.00 | 537.50 | 523.57 | 187,214 |
| 2025-02-03 | 518.00 | 543.50 | 518.00 | 541.50 | 527.47 | 26,827 |
| 2025-01-31 | 537.50 | 547.50 | 535.00 | 542.00 | 527.96 | 33,190 |
| 2025-01-30 | 523.50 | 550.00 | 522.00 | 540.50 | 526.50 | 41,633 |
| 2025-01-29 | 516.00 | 525.00 | 502.50 | 523.50 | 509.94 | 61,422 |
| 2025-01-28 | 513.50 | 519.00 | 509.50 | 514.00 | 500.68 | 68,579 |
| 2025-01-27 | 510.00 | 516.50 | 500.00 | 513.50 | 500.20 | 45,572 |
| 2025-01-24 | 507.00 | 515.50 | 506.50 | 515.50 | 502.14 | 25,574 |
| 2025-01-23 | 503.50 | 508.00 | 502.00 | 506.00 | 492.89 | 62,731 |
| 2025-01-22 | 498.20 | 511.00 | 498.00 | 504.50 | 491.43 | 88,127 |
| 2025-01-21 | 484.80 | 499.00 | 478.20 | 497.20 | 484.32 | 34,060 |
| 2025-01-20 | 476.20 | 487.60 | 472.00 | 484.80 | 472.24 | 23,330 |
| 2025-01-17 | 483.40 | 485.40 | 472.80 | 475.40 | 463.08 | 16,691 |
| 2025-01-16 | 481.00 | 489.00 | 473.60 | 484.60 | 472.04 | 15,290 |
| 2025-01-15 | 465.20 | 479.60 | 465.20 | 478.80 | 466.40 | 22,937 |
| 2025-01-14 | 466.80 | 475.20 | 460.60 | 464.00 | 451.98 | 33,663 |
| 2025-01-13 | 486.60 | 486.60 | 466.00 | 466.00 | 453.93 | 24,631 |
| 2025-01-10 | 492.00 | 495.60 | 482.20 | 487.00 | 474.38 | 36,949 |
| 2025-01-09 | 480.60 | 495.00 | 466.40 | 490.20 | 477.50 | 47,155 |
| 2025-01-08 | 463.60 | 472.60 | 463.20 | 470.00 | 457.82 | 34,578 |
| 2025-01-07 | 476.60 | 482.60 | 457.80 | 465.20 | 453.15 | 42,741 |
| 2025-01-03 | 485.20 | 489.00 | 475.80 | 476.60 | 464.25 | 17,565 |
| 2025-01-02 | 471.20 | 485.80 | 471.20 | 485.20 | 472.63 | 25,050 |
| 2024-12-30 | 468.80 | 471.20 | 462.60 | 470.40 | 458.21 | 23,753 |
| 2024-12-27 | 469.40 | 474.60 | 465.20 | 471.20 | 458.99 | 15,096 |
| 2024-12-23 | 460.00 | 471.80 | 454.40 | 471.80 | 459.58 | 17,005 |
| 2024-12-20 | 459.20 | 462.00 | 447.00 | 460.60 | 448.67 | 75,706 |
| 2024-12-19 | 468.80 | 478.40 | 456.00 | 461.60 | 449.64 | 33,208 |
| 2024-12-18 | 465.00 | 488.00 | 465.00 | 478.40 | 466.01 | 38,983 |
| 2024-12-17 | 464.80 | 478.40 | 464.80 | 472.20 | 459.97 | 42,768 |
| 2024-12-16 | 467.40 | 478.00 | 467.40 | 477.00 | 464.64 | 17,479 |
| 2024-12-13 | 474.80 | 481.80 | 467.20 | 467.60 | 455.49 | 43,722 |
| 2024-12-12 | 486.60 | 490.60 | 473.60 | 475.40 | 463.08 | 27,406 |
| 2024-12-11 | 481.40 | 491.60 | 480.40 | 486.80 | 474.19 | 34,040 |
| 2024-12-10 | 464.80 | 488.60 | 463.00 | 484.40 | 471.85 | 29,039 |
| 2024-12-09 | 477.60 | 477.60 | 467.00 | 467.00 | 454.90 | 22,805 |
| 2024-12-06 | 466.80 | 480.00 | 465.80 | 477.60 | 465.23 | 23,680 |
| 2024-12-05 | 485.00 | 489.20 | 471.20 | 471.20 | 458.99 | 30,334 |
| 2024-12-04 | 476.60 | 489.80 | 472.80 | 486.00 | 473.41 | 54,950 |
| 2024-12-03 | 477.80 | 482.80 | 475.40 | 476.40 | 464.06 | 86,282 |
| 2024-12-02 | 484.00 | 484.00 | 469.80 | 478.60 | 466.20 | 34,378 |
| 2024-11-29 | 491.80 | 492.60 | 476.60 | 484.20 | 471.66 | 184,375 |
| 2024-11-28 | 490.00 | 506.50 | 485.20 | 492.20 | 479.45 | 55,558 |
| 2024-11-27 | 460.80 | 475.00 | 460.80 | 472.80 | 460.55 | 61,490 |
| 2024-11-26 | 466.20 | 467.80 | 459.60 | 461.20 | 449.25 | 45,427 |
| 2024-11-25 | 476.00 | 483.00 | 462.80 | 466.80 | 454.71 | 45,451 |
| 2024-11-22 | 453.40 | 477.60 | 450.40 | 474.80 | 462.50 | 30,427 |
| 2024-11-21 | 456.80 | 461.20 | 446.80 | 451.60 | 439.90 | 31,092 |
| 2024-11-20 | 462.80 | 470.00 | 460.00 | 461.40 | 449.45 | 15,353 |
| 2024-11-19 | 468.00 | 472.60 | 453.40 | 461.20 | 449.25 | 25,011 |
| 2024-11-18 | 472.60 | 472.80 | 464.60 | 468.20 | 456.07 | 22,963 |
| 2024-11-15 | 474.00 | 487.40 | 471.00 | 473.60 | 461.33 | 16,615 |
| 2024-11-14 | 489.20 | 493.60 | 483.40 | 493.60 | 480.81 | 25,424 |
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.