Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	60.000	61.000	59.000	61.000	56.923	11,132
2023-11-29	60.000	60.100	59.000	60.000	55.990	2,804
2023-11-28	60.700	60.700	59.000	60.000	55.990	4,347
2023-11-27	60.400	60.800	58.000	60.700	56.643	12,043
2023-11-24	59.000	60.800	57.700	60.600	56.550	19,306
2023-11-23	59.000	61.000	57.800	59.000	55.057	6,127
2023-11-22	60.000	60.000	58.400	59.400	55.430	3,852
2023-11-21	60.000	60.100	58.800	60.000	55.990	4,770
2023-11-20	60.300	60.800	59.200	60.000	55.990	15,076
2023-11-17	59.900	61.100	59.900	61.000	56.923	7,128
2023-11-16	60.800	60.800	59.100	60.000	55.990	101,795
2023-11-15	60.200	61.000	58.100	60.800	56.737	12,808
2023-11-14	55.600	61.900	55.600	60.000	55.990	20,865
2023-11-13	57.100	57.100	56.400	57.000	52.724	10,510
2023-11-10	56.400	57.100	56.300	57.000	52.724	10,009
2023-11-09	56.100	56.400	56.000	56.400	52.169	2,617
2023-11-08	56.400	56.900	55.700	56.000	51.799	202,963
2023-11-07	57.100	57.100	55.600	56.400	52.169	1,376
2023-11-06	56.300	57.300	54.600	57.100	52.817	11,841
2023-11-03	56.200	57.100	55.800	56.200	51.984	12,719
2023-11-02	56.100	56.500	55.300	55.700	51.522	18,471
2023-11-01	54.400	56.200	54.400	55.900	51.707	7,595
2023-10-31	54.500	55.500	54.000	54.400	50.319	5,608
2023-10-30	56.300	57.000	52.000	54.500	50.412	21,132
2023-10-27	56.500	56.500	55.400	56.200	51.984	12,949
2023-10-26	54.000	56.900	53.600	56.400	52.169	23,197
2023-10-25	52.400	53.200	52.100	52.900	48.932	789
2023-10-24	52.300	53.600	52.300	52.400	48.469	163
2023-10-23	54.000	54.000	52.100	52.600	48.654	1,275
2023-10-20	55.600	55.600	52.000	54.000	49.949	10,244
2023-10-19	53.500	56.600	53.300	55.600	51.429	19,450
2023-10-18	53.000	53.500	51.700	53.300	49.302	2,476
2023-10-17	53.500	53.500	51.500	53.000	49.024	6,736
2023-10-16	54.800	54.800	53.000	53.500	49.487	8,266
2023-10-13	53.200	55.500	53.200	54.800	50.689	3,054
2023-10-12	55.000	55.800	53.100	55.300	51.152	4,672
2023-10-11	54.400	55.000	54.300	55.000	50.874	2,605
2023-10-10	54.400	54.800	52.900	54.700	50.597	7,382
2023-10-09	55.300	55.800	53.500	54.500	50.412	1,030
2023-10-06	54.400	55.700	53.800	55.300	51.152	4,610
2023-10-05	54.300	54.400	52.800	54.400	50.319	975
2023-10-04	54.500	54.500	52.400	53.400	49.394	3,063
2023-10-03	55.000	55.500	53.100	54.600	50.504	1,962
2023-10-02	55.300	55.300	53.900	55.300	51.152	5,869
2023-09-29	54.300	55.800	54.100	55.400	51.244	2,867
2023-09-28	53.500	54.000	52.000	54.000	49.949	15,781
2023-09-27	54.500	54.500	52.300	53.800	49.764	7,536
2023-09-26	54.400	56.300	53.000	54.600	50.504	3,127
2023-09-25	56.700	57.000	54.600	55.000	50.874	5,448
2023-09-22	54.900	57.100	53.600	57.100	52.817	4,622
2023-09-21	53.000	56.900	52.200	56.900	52.632	12,270
2023-09-20	51.200	54.000	50.700	53.600	49.579	5,599
2023-09-19	52.100	53.400	51.000	51.200	47.359	11,894
2023-09-18	52.700	54.400	52.000	52.500	48.562	107,328
2023-09-15	52.700	55.800	52.700	52.700	48.747	3,214
2023-09-14	53.000	53.000	51.000	52.600	48.654	5,496
2023-09-13	54.100	54.600	53.000	53.100	49.117	8,038
2023-09-12	55.600	55.600	53.100	55.200	51.059	7,449
2023-09-11	57.100	57.100	55.000	55.600	51.429	6,836
2023-09-08	56.000	56.900	56.000	56.600	52.354	2,180

← NewerPage 13 of 21 · 1,260 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.