MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 485.00 | 489.00 | 480.00 | 488.80 | 476.14 | 29,786 |
| 2024-11-12 | 503.00 | 503.00 | 483.40 | 487.00 | 474.38 | 25,996 |
| 2024-11-11 | 495.20 | 505.00 | 495.20 | 503.00 | 489.97 | 39,036 |
| 2024-11-08 | 504.00 | 504.00 | 486.40 | 486.40 | 473.80 | 64,921 |
| 2024-11-07 | 496.80 | 511.00 | 495.20 | 504.50 | 491.43 | 35,930 |
| 2024-11-06 | 523.50 | 525.50 | 492.00 | 494.60 | 481.79 | 185,013 |
| 2024-11-05 | 519.00 | 525.50 | 513.50 | 523.50 | 509.94 | 26,649 |
| 2024-11-04 | 518.50 | 526.00 | 515.00 | 520.00 | 506.53 | 23,323 |
| 2024-11-01 | 521.50 | 524.00 | 517.00 | 518.50 | 505.07 | 10,283 |
| 2024-10-31 | 523.00 | 530.00 | 518.00 | 521.50 | 507.99 | 29,136 |
| 2024-10-30 | 530.00 | 535.50 | 521.00 | 523.50 | 509.94 | 44,104 |
| 2024-10-29 | 534.00 | 543.00 | 527.50 | 532.00 | 518.22 | 74,228 |
| 2024-10-28 | 548.00 | 568.50 | 537.50 | 537.50 | 523.57 | 70,411 |
| 2024-10-25 | 570.00 | 570.00 | 529.50 | 543.00 | 528.93 | 156,408 |
| 2024-10-24 | 560.00 | 579.50 | 515.50 | 579.00 | 564.00 | 101,706 |
| 2024-10-23 | 537.00 | 560.00 | 532.50 | 543.00 | 528.93 | 40,724 |
| 2024-10-22 | 522.00 | 533.00 | 513.00 | 530.50 | 516.76 | 23,880 |
| 2024-10-21 | 540.50 | 541.50 | 520.50 | 521.00 | 507.50 | 26,086 |
| 2024-10-18 | 546.50 | 555.00 | 540.50 | 540.50 | 526.50 | 35,240 |
| 2024-10-17 | 544.50 | 558.50 | 544.50 | 546.50 | 532.34 | 20,816 |
| 2024-10-16 | 546.50 | 546.50 | 534.00 | 544.50 | 530.39 | 20,268 |
| 2024-10-15 | 536.00 | 551.50 | 536.00 | 546.50 | 532.34 | 25,544 |
| 2024-10-14 | 532.50 | 536.00 | 527.00 | 536.00 | 522.11 | 20,167 |
| 2024-10-11 | 524.00 | 535.00 | 524.00 | 532.50 | 518.70 | 25,451 |
| 2024-10-10 | 549.50 | 549.50 | 522.50 | 523.00 | 509.45 | 36,741 |
| 2024-10-09 | 537.50 | 551.50 | 537.00 | 551.50 | 537.21 | 24,059 |
| 2024-10-08 | 537.50 | 545.00 | 535.00 | 537.50 | 523.57 | 14,961 |
| 2024-10-07 | 550.00 | 553.50 | 542.00 | 543.00 | 528.93 | 14,909 |
| 2024-10-04 | 535.00 | 552.50 | 532.50 | 548.50 | 534.29 | 28,025 |
| 2024-10-03 | 541.00 | 546.00 | 534.00 | 535.00 | 521.14 | 16,109 |
| 2024-10-02 | 532.00 | 545.50 | 525.00 | 542.00 | 527.96 | 20,075 |
| 2024-10-01 | 541.50 | 552.50 | 535.00 | 535.00 | 521.14 | 51,034 |
| 2024-09-30 | 550.50 | 556.50 | 538.50 | 541.00 | 526.98 | 49,104 |
| 2024-09-27 | 555.00 | 562.00 | 548.50 | 550.50 | 536.24 | 35,172 |
| 2024-09-26 | 550.00 | 560.50 | 546.50 | 554.00 | 539.65 | 49,243 |
| 2024-09-25 | 536.50 | 548.50 | 535.50 | 542.50 | 528.44 | 17,448 |
| 2024-09-24 | 542.00 | 549.50 | 531.50 | 536.50 | 522.60 | 28,939 |
| 2024-09-23 | 538.50 | 554.00 | 529.50 | 543.00 | 528.93 | 48,441 |
| 2024-09-20 | 525.50 | 554.50 | 525.00 | 548.00 | 533.80 | 68,869 |
| 2024-09-19 | 550.00 | 555.00 | 511.50 | 530.00 | 516.27 | 152,819 |
| 2024-09-18 | 556.00 | 567.50 | 556.00 | 560.00 | 545.49 | 13,493 |
| 2024-09-17 | 554.50 | 562.00 | 552.50 | 559.00 | 544.52 | 51,963 |
| 2024-09-16 | 557.00 | 566.50 | 550.50 | 560.00 | 545.49 | 14,527 |
| 2024-09-13 | 549.50 | 569.50 | 549.50 | 559.00 | 544.52 | 21,185 |
| 2024-09-12 | 550.00 | 567.00 | 548.50 | 550.50 | 536.24 | 26,906 |
| 2024-09-11 | 574.00 | 575.00 | 535.50 | 541.50 | 527.47 | 38,726 |
| 2024-09-10 | 579.50 | 592.00 | 566.50 | 571.00 | 556.21 | 30,460 |
| 2024-09-09 | 556.50 | 582.50 | 556.00 | 579.50 | 564.49 | 18,795 |
| 2024-09-06 | 566.50 | 571.00 | 556.50 | 556.50 | 542.08 | 24,500 |
| 2024-09-05 | 561.50 | 571.50 | 558.00 | 567.00 | 552.31 | 15,339 |
| 2024-09-04 | 553.50 | 567.00 | 552.50 | 561.50 | 546.95 | 46,517 |
| 2024-09-03 | 564.50 | 585.00 | 562.00 | 564.00 | 549.39 | 26,308 |
| 2024-09-02 | 577.50 | 577.50 | 549.50 | 564.50 | 549.87 | 63,469 |
| 2024-08-30 | 568.50 | 587.50 | 561.50 | 582.00 | 566.92 | 85,338 |
| 2024-08-29 | 551.00 | 574.50 | 549.50 | 571.50 | 556.69 | 134,039 |
| 2024-08-28 | 535.50 | 559.50 | 531.50 | 550.50 | 536.24 | 71,783 |
| 2024-08-27 | 505.00 | 533.50 | 504.00 | 528.50 | 514.81 | 44,679 |
| 2024-08-26 | 507.50 | 508.00 | 502.00 | 503.50 | 490.46 | 18,237 |
| 2024-08-23 | 499.20 | 507.50 | 497.20 | 507.50 | 494.35 | 28,126 |
| 2024-08-22 | 500.50 | 504.00 | 492.60 | 501.00 | 488.02 | 53,097 |
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.