Micro Systemation AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	42.500	43.500	41.400	42.900	40.718	26,039
2024-08-19	42.700	43.600	41.300	42.500	40.339	20,667
2024-08-16	41.700	43.900	41.700	42.700	40.529	17,783
2024-08-15	40.800	44.700	40.700	43.100	40.908	11,415
2024-08-14	41.300	41.900	40.900	41.100	39.010	6,301
2024-08-13	42.000	42.400	41.200	41.200	39.105	7,420
2024-08-12	42.400	44.200	41.300	41.600	39.485	12,563
2024-08-09	41.000	43.000	40.500	42.400	40.244	31,158
2024-08-08	40.600	41.000	40.600	40.900	38.820	2,835
2024-08-07	41.100	41.400	40.300	40.600	38.535	9,343
2024-08-06	41.300	42.000	41.000	41.500	39.390	8,236
2024-08-05	42.000	42.000	40.000	41.300	39.200	11,148
2024-08-02	42.100	43.000	42.000	42.000	39.864	5,703
2024-08-01	42.800	43.600	42.000	42.100	39.959	8,843
2024-07-31	43.000	43.000	42.000	42.600	40.434	3,781
2024-07-30	42.900	43.400	42.500	42.600	40.434	6,689
2024-07-29	43.600	44.000	42.600	42.800	40.624	18,391
2024-07-26	44.800	45.300	43.500	44.200	41.952	4,519
2024-07-25	43.800	45.500	43.200	44.700	42.427	16,995
2024-07-24	43.900	44.100	42.800	43.000	40.813	6,419
2024-07-23	44.700	44.800	43.100	43.900	41.668	8,129
2024-07-22	42.500	46.800	41.600	44.800	42.522	45,941
2024-07-19	43.300	45.000	40.400	42.400	40.244	120,185
2024-07-18	49.100	49.400	48.100	48.200	45.749	7,164
2024-07-17	47.900	48.100	46.900	48.100	45.654	2,209
2024-07-16	48.000	48.200	47.000	48.100	45.654	2,161
2024-07-15	48.000	48.400	47.700	48.300	45.844	2,366
2024-07-12	47.100	48.700	47.100	48.000	45.559	2,308
2024-07-11	47.500	48.300	47.100	47.100	44.705	2,317
2024-07-10	47.600	48.100	47.500	47.500	45.085	3,519
2024-07-09	48.600	48.700	47.600	47.600	45.179	5,128
2024-07-08	47.900	48.700	47.900	48.500	46.034	1,164
2024-07-05	47.900	48.700	47.900	47.900	45.464	1,430
2024-07-04	48.500	48.800	47.700	47.800	45.369	857
2024-07-03	48.000	48.800	47.600	48.500	46.034	3,847
2024-07-02	47.100	48.200	47.000	48.000	45.559	10,535
2024-07-01	48.200	48.400	47.200	47.600	45.179	10,021
2024-06-28	49.300	49.300	47.500	48.200	45.749	8,416
2024-06-27	47.100	49.400	47.100	48.000	45.559	5,785
2024-06-26	48.100	48.100	46.300	47.700	45.274	16,265
2024-06-25	49.100	49.100	47.800	48.000	45.559	17,969
2024-06-24	49.100	49.500	48.600	49.100	46.603	5,267
2024-06-20	48.500	50.600	48.500	49.000	46.508	10,259
2024-06-19	48.600	48.600	48.100	48.600	46.129	4,088
2024-06-18	49.900	50.400	48.100	48.800	46.318	25,462
2024-06-17	50.000	50.400	49.900	49.900	47.363	14,256
2024-06-14	50.800	50.800	50.400	50.400	47.837	3,833
2024-06-13	51.400	52.000	50.800	50.800	48.217	3,366
2024-06-12	51.400	52.200	51.200	51.400	48.786	8,388
2024-06-11	53.200	53.200	50.400	51.200	48.596	114,412
2024-06-10	55.000	55.600	54.600	55.200	52.393	21,282
2024-06-07	55.800	57.000	55.200	55.600	52.773	7,537
2024-06-05	56.200	56.600	55.800	55.800	52.962	3,844
2024-06-04	56.400	57.000	55.200	56.200	53.342	9,531
2024-06-03	56.800	57.600	56.400	56.600	53.722	10,162
2024-05-31	57.200	57.200	56.200	56.800	53.912	4,836
2024-05-30	56.400	57.600	56.400	57.000	54.101	4,788
2024-05-29	56.400	57.200	56.200	56.400	53.532	2,553
2024-05-28	57.800	57.800	55.200	56.400	53.532	13,700
2024-05-27	57.800	57.800	56.400	57.200	54.291	7,612

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	1.0000 SEK
2025-11-13	0.5000 SEK
2025-05-15	1.0000 SEK
2024-11-14	0.5000 SEK
2024-05-15	1.0000 SEK
2023-11-14	0.5000 SEK
2023-05-12	1.0000 SEK
2021-05-12	2.0000 SEK
2020-05-14	0.1000 SEK
2019-05-16	2.2000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.