Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	54.300	55.200	54.200	54.700	51.044	9,472
2024-02-23	54.400	55.700	54.200	54.300	50.671	20,714
2024-02-22	56.900	56.900	54.000	54.500	50.858	8,677
2024-02-21	57.400	57.400	55.600	56.200	52.444	6,603
2024-02-20	54.900	57.700	54.900	57.200	53.377	8,777
2024-02-19	55.000	55.700	54.800	54.800	51.138	2,994
2024-02-16	55.000	55.700	54.000	55.700	51.978	24,477
2024-02-15	55.700	56.900	54.000	55.000	51.324	21,311
2024-02-14	56.300	58.100	54.700	55.700	51.978	18,190
2024-02-13	54.000	59.900	54.000	56.400	52.631	37,340
2024-02-12	56.500	56.500	52.900	54.500	50.858	48,150
2024-02-09	56.400	56.900	55.400	56.500	52.724	22,128
2024-02-08	58.400	58.400	56.300	56.400	52.631	275,369
2024-02-07	58.900	58.900	57.400	58.500	54.590	30,414
2024-02-06	59.200	59.800	57.700	58.900	54.964	14,876
2024-02-05	59.000	60.000	58.900	58.900	54.964	9,875
2024-02-02	59.100	60.000	58.100	59.000	55.057	11,500
2024-02-01	60.500	60.900	59.000	59.900	55.897	11,082
2024-01-31	61.800	61.800	59.200	60.900	56.830	44,000
2024-01-30	62.900	62.900	59.900	61.800	57.670	40,499
2024-01-29	62.000	62.600	60.200	60.500	56.457	37,463
2024-01-26	59.800	62.900	56.900	59.800	55.804	30,797
2024-01-25	60.000	62.500	56.400	59.800	55.804	116,077
2024-01-24	66.000	66.800	65.000	65.000	60.656	40,876
2024-01-23	65.000	66.600	64.000	65.600	61.216	15,981
2024-01-22	65.100	66.400	64.800	65.000	60.656	2,988
2024-01-19	66.200	66.700	63.900	65.100	60.749	2,053
2024-01-18	64.100	66.300	64.000	66.100	61.682	8,855
2024-01-17	62.500	64.200	62.100	64.200	59.909	17,031
2024-01-16	62.300	63.200	61.800	62.500	58.323	31,555
2024-01-15	62.600	63.200	62.000	62.200	58.043	11,760
2024-01-12	62.500	63.200	62.500	62.600	58.416	5,739
2024-01-11	63.000	63.400	62.400	62.500	58.323	8,741
2024-01-10	62.700	63.000	62.200	62.800	58.603	5,931
2024-01-09	63.400	63.400	61.900	62.700	58.510	6,825
2024-01-08	63.400	63.400	62.400	63.100	58.883	1,463
2024-01-05	62.400	63.300	62.400	63.300	59.070	2,833
2024-01-04	61.700	62.500	61.500	62.400	58.230	7,558
2024-01-03	63.300	63.300	61.200	61.700	57.577	8,821
2024-01-02	64.400	64.400	62.600	63.300	59.070	8,403
2023-12-29	64.300	64.300	62.100	64.300	60.003	6,670
2023-12-28	64.300	64.300	62.000	64.300	60.003	8,743
2023-12-27	61.200	64.300	60.800	64.300	60.003	9,427
2023-12-22	61.700	62.200	61.300	61.600	57.483	4,614
2023-12-21	61.200	62.100	61.000	61.700	57.577	12,067
2023-12-20	62.800	62.900	61.000	62.000	57.857	3,684
2023-12-19	62.000	62.900	61.700	62.800	58.603	3,535
2023-12-18	62.800	62.800	61.300	62.000	57.857	15,541
2023-12-15	61.700	63.500	59.000	62.800	58.603	14,538
2023-12-14	61.700	62.400	58.700	61.300	57.203	31,535
2023-12-13	62.000	62.900	61.000	61.400	57.297	6,906
2023-12-12	61.700	63.700	61.700	61.900	57.763	11,337
2023-12-11	61.500	62.000	61.000	61.300	57.203	3,688
2023-12-08	62.100	64.300	61.500	61.500	57.390	6,974
2023-12-07	63.000	63.100	61.300	62.100	57.950	20,236
2023-12-06	63.000	63.000	61.600	63.000	58.790	13,507
2023-12-05	60.000	64.300	59.900	63.100	58.883	48,578
2023-12-04	59.400	60.400	59.400	60.100	56.083	2,992
2023-12-01	61.000	61.000	59.400	59.900	55.897	4,808
2023-11-30	60.000	61.000	59.000	61.000	56.923	11,132

← NewerPage 12 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.