Micro Systemation AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 56.400 | 58.600 | 56.400 | 57.800 | 54.861 | 45,565 |
| 2024-05-23 | 58.000 | 59.000 | 55.200 | 56.000 | 53.152 | 10,708 |
| 2024-05-22 | 58.000 | 58.800 | 57.600 | 58.000 | 55.051 | 6,876 |
| 2024-05-21 | 58.000 | 59.000 | 56.200 | 57.600 | 54.671 | 18,947 |
| 2024-05-20 | 57.600 | 58.800 | 56.800 | 58.000 | 55.051 | 11,393 |
| 2024-05-17 | 55.000 | 57.800 | 55.000 | 57.800 | 54.861 | 7,322 |
| 2024-05-16 | 56.800 | 56.800 | 54.600 | 55.000 | 52.203 | 13,092 |
| 2024-05-15 | 59.000 | 59.000 | 57.200 | 57.200 | 54.291 | 12,178 |
| 2024-05-14 | 59.200 | 59.600 | 58.000 | 59.400 | 55.430 | 9,730 |
| 2024-05-13 | 56.600 | 58.800 | 56.600 | 58.000 | 54.124 | 7,268 |
| 2024-05-10 | 56.600 | 57.000 | 55.600 | 56.600 | 52.817 | 20,073 |
| 2024-05-08 | 58.200 | 59.200 | 55.600 | 56.600 | 52.817 | 21,084 |
| 2024-05-07 | 57.800 | 58.000 | 57.000 | 58.000 | 54.124 | 10,283 |
| 2024-05-06 | 55.400 | 58.200 | 55.200 | 57.600 | 53.751 | 64,499 |
| 2024-05-03 | 53.400 | 54.400 | 53.400 | 54.200 | 50.578 | 25,515 |
| 2024-05-02 | 50.400 | 54.600 | 50.400 | 53.400 | 49.831 | 13,824 |
| 2024-04-30 | 49.500 | 52.600 | 49.500 | 51.200 | 47.778 | 38,664 |
| 2024-04-29 | 49.500 | 49.500 | 48.000 | 48.500 | 45.259 | 18,260 |
| 2024-04-26 | 49.000 | 49.500 | 48.700 | 49.500 | 46.192 | 7,058 |
| 2024-04-25 | 49.200 | 49.500 | 48.000 | 49.000 | 45.725 | 19,495 |
| 2024-04-24 | 50.000 | 50.800 | 49.200 | 49.500 | 46.192 | 5,056 |
| 2024-04-23 | 50.800 | 51.200 | 49.500 | 50.000 | 46.658 | 20,042 |
| 2024-04-22 | 51.000 | 51.000 | 50.200 | 50.800 | 47.405 | 3,126 |
| 2024-04-19 | 51.200 | 51.200 | 50.200 | 50.600 | 47.218 | 16,050 |
| 2024-04-18 | 51.800 | 51.800 | 51.200 | 51.600 | 48.152 | 1,319 |
| 2024-04-17 | 51.800 | 52.600 | 51.200 | 51.800 | 48.338 | 3,971 |
| 2024-04-16 | 51.400 | 51.800 | 51.200 | 51.200 | 47.778 | 9,490 |
| 2024-04-15 | 51.400 | 52.000 | 51.000 | 51.800 | 48.338 | 10,912 |
| 2024-04-12 | 51.000 | 52.800 | 51.000 | 51.800 | 48.338 | 15,528 |
| 2024-04-11 | 52.000 | 52.400 | 51.000 | 51.000 | 47.592 | 7,325 |
| 2024-04-10 | 52.400 | 52.800 | 52.000 | 52.000 | 48.525 | 6,934 |
| 2024-04-09 | 52.000 | 52.800 | 52.000 | 52.400 | 48.898 | 2,806 |
| 2024-04-08 | 52.600 | 53.000 | 51.800 | 52.000 | 48.525 | 15,348 |
| 2024-04-05 | 52.400 | 52.800 | 52.200 | 52.600 | 49.085 | 7,845 |
| 2024-04-04 | 53.000 | 53.000 | 51.800 | 52.400 | 48.898 | 4,824 |
| 2024-04-03 | 52.000 | 53.600 | 51.800 | 53.000 | 49.458 | 8,124 |
| 2024-04-02 | 54.000 | 54.000 | 52.000 | 52.000 | 48.525 | 19,166 |
| 2024-03-28 | 54.000 | 54.300 | 53.700 | 54.000 | 50.391 | 5,896 |
| 2024-03-27 | 52.200 | 54.000 | 52.100 | 54.000 | 50.391 | 26,272 |
| 2024-03-26 | 52.000 | 52.600 | 51.100 | 52.200 | 48.711 | 30,477 |
| 2024-03-25 | 53.400 | 53.500 | 51.800 | 51.800 | 48.338 | 19,897 |
| 2024-03-22 | 52.800 | 53.400 | 52.800 | 53.400 | 49.831 | 3,653 |
| 2024-03-21 | 54.000 | 54.000 | 52.400 | 52.800 | 49.271 | 3,634 |
| 2024-03-20 | 52.000 | 53.400 | 52.000 | 53.400 | 49.831 | 2,335 |
| 2024-03-19 | 51.000 | 52.500 | 51.000 | 52.000 | 48.525 | 9,368 |
| 2024-03-18 | 52.900 | 53.900 | 51.000 | 51.100 | 47.685 | 28,260 |
| 2024-03-15 | 53.100 | 54.300 | 52.600 | 53.000 | 49.458 | 5,486 |
| 2024-03-14 | 54.000 | 54.000 | 52.900 | 53.000 | 49.458 | 12,969 |
| 2024-03-13 | 54.900 | 54.900 | 54.000 | 54.000 | 50.391 | 4,860 |
| 2024-03-12 | 53.600 | 55.000 | 53.500 | 53.800 | 50.205 | 5,083 |
| 2024-03-11 | 54.200 | 54.700 | 53.400 | 53.600 | 50.018 | 11,429 |
| 2024-03-08 | 55.600 | 55.700 | 53.400 | 54.200 | 50.578 | 9,008 |
| 2024-03-07 | 56.000 | 56.200 | 54.900 | 55.500 | 51.791 | 7,243 |
| 2024-03-06 | 57.200 | 57.200 | 55.600 | 56.400 | 52.631 | 2,980 |
| 2024-03-05 | 56.600 | 57.600 | 56.600 | 57.000 | 53.191 | 6,005 |
| 2024-03-04 | 56.900 | 57.000 | 56.500 | 57.000 | 53.191 | 7,207 |
| 2024-03-01 | 56.600 | 57.000 | 56.500 | 56.900 | 53.097 | 14,188 |
| 2024-02-29 | 57.300 | 57.300 | 55.900 | 57.000 | 53.191 | 16,587 |
| 2024-02-28 | 55.900 | 57.300 | 55.400 | 57.300 | 53.471 | 19,883 |
| 2024-02-27 | 54.700 | 55.500 | 54.700 | 55.200 | 51.511 | 19,842 |
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.