Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	55.900	57.000	55.900	56.800	52.539	1,089
2023-09-06	57.000	57.100	55.900	55.900	51.707	2,202
2023-09-05	56.900	56.900	56.000	56.500	52.262	3,423
2023-09-04	57.000	57.000	55.300	56.900	52.632	3,361
2023-09-01	57.000	57.100	56.100	57.000	52.724	6,868
2023-08-31	56.800	57.400	56.000	56.900	52.632	16,034
2023-08-30	55.500	57.000	53.600	56.800	52.539	12,726
2023-08-29	54.900	57.100	53.700	55.500	51.337	11,527
2023-08-28	55.000	57.000	53.900	54.900	50.782	61,361
2023-08-25	54.700	57.000	53.200	53.600	49.579	6,102
2023-08-24	56.300	57.100	53.200	54.700	50.597	12,627
2023-08-23	56.000	56.900	55.900	56.000	51.799	15,347
2023-08-22	56.000	56.400	55.100	55.800	51.614	13,649
2023-08-21	55.500	57.200	55.500	56.400	52.169	24,100
2023-08-18	52.900	54.400	50.200	54.200	50.134	7,975
2023-08-17	54.200	55.000	52.000	52.900	48.932	4,679
2023-08-16	55.200	55.200	53.000	54.200	50.134	5,260
2023-08-15	55.000	56.900	53.900	55.300	51.152	10,111
2023-08-14	55.000	56.200	51.700	55.000	50.874	32,943
2023-08-11	56.300	56.600	54.700	55.000	50.874	9,229
2023-08-10	55.000	56.900	54.500	55.200	51.059	20,253
2023-08-09	51.600	55.900	50.800	55.000	50.874	16,704
2023-08-08	49.700	52.500	49.500	51.900	48.007	30,411
2023-08-07	50.000	50.800	49.550	49.650	45.925	1,756
2023-08-04	49.600	52.000	49.400	50.200	46.434	5,262
2023-08-03	49.700	51.500	49.700	49.850	46.110	6,059
2023-08-02	51.100	52.000	49.400	49.900	46.157	6,552
2023-08-01	51.800	51.800	50.800	51.100	47.267	8,586
2023-07-31	50.400	51.900	50.400	51.900	48.007	7,657
2023-07-28	51.700	51.900	50.400	50.400	46.619	2,969
2023-07-27	51.800	51.900	50.300	51.800	47.914	3,903
2023-07-26	52.000	52.000	50.300	51.800	47.914	1,741
2023-07-25	50.900	52.000	49.600	52.000	48.099	17,048
2023-07-24	51.400	51.400	49.000	50.800	46.989	10,430
2023-07-21	50.800	51.400	50.000	51.400	47.544	4,001
2023-07-20	49.000	51.200	49.000	50.800	46.989	35,422
2023-07-19	46.450	48.300	46.400	47.300	43.752	12,730
2023-07-18	48.200	48.300	47.000	47.800	44.214	3,502
2023-07-17	48.650	48.650	46.450	48.200	44.584	1,891
2023-07-14	47.600	48.950	47.500	48.650	45.000	1,479
2023-07-13	47.850	48.750	47.500	48.400	44.769	2,091
2023-07-12	45.700	49.000	45.700	47.800	44.214	7,045
2023-07-11	46.750	46.750	45.650	46.400	42.919	555
2023-07-10	46.000	46.850	45.650	46.750	43.243	2,549
2023-07-07	46.350	46.900	46.000	46.000	42.549	637
2023-07-06	45.900	46.000	44.500	45.500	42.087	15,344
2023-07-05	46.450	46.450	44.950	45.950	42.503	1,773
2023-07-04	46.300	46.600	45.000	46.450	42.966	2,501
2023-07-03	47.500	47.700	45.700	46.700	43.197	1,054
2023-06-30	47.100	47.900	44.950	46.700	43.197	6,064
2023-06-29	47.500	47.900	47.000	47.100	43.567	2,541
2023-06-28	46.600	46.750	44.900	44.900	41.532	4,622
2023-06-27	45.500	46.950	45.500	46.600	43.104	5,264
2023-06-26	47.000	47.450	42.800	46.400	42.919	28,631
2023-06-22	47.200	47.900	45.500	47.600	44.029	3,066
2023-06-21	46.400	47.200	44.100	47.200	43.659	2,447
2023-06-20	47.350	47.350	44.400	47.000	43.474	2,735
2023-06-19	45.600	45.600	44.450	45.000	41.624	8,380
2023-06-16	44.500	46.500	42.800	45.600	42.179	63,134
2023-06-15	45.250	45.500	44.400	44.750	41.393	9,019

← NewerPage 14 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.