Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	47.250	47.250	45.050	45.250	41.856	4,106
2023-06-13	46.950	47.250	45.650	47.250	43.705	3,699
2023-06-12	48.450	49.000	45.900	47.150	43.613	27,310
2023-06-09	49.000	49.000	48.000	48.450	44.815	1,301
2023-06-08	49.500	49.500	48.050	48.650	45.000	8,478
2023-06-07	48.900	49.500	48.900	49.500	45.787	2,509
2023-06-05	49.500	49.500	48.000	48.900	45.232	3,399
2023-06-02	49.300	49.800	49.000	49.500	45.787	8,131
2023-06-01	49.600	51.000	49.050	49.250	45.555	7,076
2023-05-31	48.000	51.000	47.400	49.600	45.879	64,888
2023-05-30	49.900	49.900	48.000	48.000	44.399	7,155
2023-05-29	49.000	49.950	47.400	47.700	44.122	10,794
2023-05-26	48.450	49.950	48.350	49.000	45.324	5,874
2023-05-25	46.850	48.900	46.850	48.450	44.815	12,944
2023-05-24	48.050	48.050	46.650	48.000	44.399	2,232
2023-05-23	48.450	48.550	46.200	48.050	44.445	5,997
2023-05-22	44.300	49.000	43.700	48.450	44.815	5,690
2023-05-19	43.400	44.400	43.400	44.300	40.977	4,160
2023-05-17	45.550	45.550	43.000	43.000	39.774	1,118
2023-05-16	47.400	47.400	44.800	45.550	42.133	1,458
2023-05-15	47.650	47.650	46.350	46.350	42.873	5,335
2023-05-12	47.650	47.850	46.900	47.700	44.122	1,501
2023-05-11	48.300	48.300	46.950	47.600	43.104	972
2023-05-10	49.000	49.750	47.000	48.300	43.738	2,828
2023-05-09	48.800	49.850	47.600	48.400	43.829	3,319
2023-05-08	51.000	51.000	47.500	48.800	44.191	7,902
2023-05-05	50.000	51.000	50.000	50.500	45.730	2,561
2023-05-04	50.900	50.900	50.000	50.000	45.278	319
2023-05-03	49.550	51.000	48.850	50.200	45.459	2,233
2023-05-02	49.750	50.500	49.200	50.500	45.730	13,001
2023-04-28	47.000	49.400	44.600	49.200	44.553	19,723
2023-04-27	46.950	47.700	45.050	46.900	42.470	33,293
2023-04-26	44.750	44.750	41.150	43.400	39.301	124
2023-04-25	42.600	44.600	41.650	41.750	37.807	2,932
2023-04-24	43.500	43.500	42.600	42.600	38.577	468
2023-04-21	44.050	44.900	43.500	43.500	39.391	2,484
2023-04-20	43.550	45.200	43.550	44.050	39.890	3,251
2023-04-19	45.400	45.400	43.550	43.550	39.437	3,187
2023-04-18	44.400	44.450	43.000	44.400	40.206	8,150
2023-04-17	44.400	45.350	44.050	44.250	40.071	2,875
2023-04-14	45.400	45.400	44.300	44.400	40.206	4,405
2023-04-13	46.100	46.150	43.400	45.750	41.429	6,619
2023-04-12	46.050	46.100	45.000	46.100	41.746	2,658
2023-04-11	45.000	46.150	44.300	46.050	41.701	2,669
2023-04-06	46.050	46.050	44.150	45.000	40.750	4,232
2023-04-05	44.550	46.150	43.100	46.150	41.791	4,536
2023-04-04	46.000	46.950	44.500	44.550	40.342	5,908
2023-04-03	44.500	44.850	43.000	44.350	40.161	13,519
2023-03-31	44.650	45.150	43.450	44.500	40.297	9,069
2023-03-30	43.850	45.850	42.200	45.850	41.520	9,141
2023-03-29	42.100	43.950	42.000	43.850	39.708	3,293
2023-03-28	43.150	43.700	40.850	43.650	39.527	28,825
2023-03-27	44.200	44.950	41.350	44.800	40.569	3,094
2023-03-24	45.900	45.900	41.050	44.200	40.025	33,405
2023-03-23	45.850	46.250	45.100	45.900	41.565	3,709
2023-03-22	46.000	47.200	45.300	47.000	42.561	9,070
2023-03-21	47.850	47.850	45.050	46.000	41.655	13,418
2023-03-20	47.850	47.850	45.250	46.400	42.018	28,067
2023-03-17	47.000	47.850	45.650	47.250	42.787	7,832
2023-03-16	46.500	47.400	45.500	47.000	42.561	19,289

← NewerPage 15 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.