Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	46.400	47.500	44.000	46.500	42.108	12,125
2023-03-14	46.000	49.000	43.650	47.000	42.561	46,495
2023-03-13	44.100	46.700	40.000	46.700	42.289	44,265
2023-03-10	44.500	44.500	41.900	44.100	39.935	7,451
2023-03-09	41.350	44.150	41.350	44.050	39.890	11,358
2023-03-08	40.000	41.350	38.050	41.350	37.445	25,103
2023-03-07	35.350	40.850	35.300	39.550	35.815	89,594
2023-03-06	35.350	36.300	35.300	35.350	32.011	4,593
2023-03-03	34.750	36.800	34.650	35.350	32.011	15,825
2023-03-02	35.700	35.700	34.600	34.850	31.558	13,635
2023-03-01	37.000	37.000	35.000	35.700	32.328	30,975
2023-02-28	38.400	38.400	37.550	37.650	34.094	18,274
2023-02-27	37.750	38.950	37.600	38.400	34.773	11,256
2023-02-24	40.000	40.000	37.600	39.000	35.317	5,958
2023-02-23	37.750	38.750	37.500	37.900	34.320	6,085
2023-02-22	38.950	38.950	37.950	38.200	34.592	9,904
2023-02-21	38.350	40.300	37.950	39.000	35.317	7,359
2023-02-20	39.500	39.500	38.350	39.000	35.317	3,247
2023-02-17	38.800	39.150	38.800	39.150	35.452	859
2023-02-16	38.650	39.500	38.650	38.900	35.226	12,181
2023-02-15	38.300	38.400	37.950	38.200	34.592	5,203
2023-02-14	38.350	38.950	37.200	38.300	34.683	7,733
2023-02-13	38.000	38.550	37.550	38.350	34.728	1,975
2023-02-10	37.600	38.150	37.200	38.000	34.411	7,194
2023-02-09	38.700	38.700	37.450	37.650	34.094	4,501
2023-02-08	37.800	38.700	37.400	37.450	33.913	4,040
2023-02-07	38.000	38.500	37.800	37.800	34.230	30,263
2023-02-06	37.400	38.150	37.400	38.100	34.502	10,229
2023-02-03	37.700	38.650	37.200	37.750	34.185	6,335
2023-02-02	38.450	39.050	38.000	38.100	34.502	18,666
2023-02-01	38.500	38.500	37.700	38.500	34.864	5,067
2023-01-31	37.800	38.550	37.650	38.000	34.411	7,064
2023-01-30	39.000	39.100	37.000	37.800	34.230	8,399
2023-01-27	39.200	39.350	37.600	38.200	34.592	16,723
2023-01-26	41.250	41.250	38.000	39.350	35.633	16,318
2023-01-25	39.650	40.150	39.100	39.750	35.996	7,113
2023-01-24	39.600	41.450	39.600	39.650	35.905	1,313
2023-01-23	39.800	40.900	39.500	39.600	35.860	8,983
2023-01-20	39.900	41.600	39.800	40.100	36.313	5,058
2023-01-19	40.000	41.550	39.900	40.500	36.675	5,329
2023-01-18	40.100	41.700	39.500	40.100	36.313	22,307
2023-01-17	39.800	41.750	39.400	40.100	36.313	23,548
2023-01-16	41.000	42.400	40.050	42.400	38.395	23,729
2023-01-13	40.200	41.750	40.200	41.700	37.762	3,487
2023-01-12	41.050	41.200	40.400	41.000	37.128	11,140
2023-01-11	41.850	41.850	41.000	41.050	37.173	3,342
2023-01-10	42.300	42.750	40.500	41.900	37.943	10,666
2023-01-09	42.550	42.550	40.900	42.300	38.305	5,154
2023-01-05	41.650	42.750	41.500	42.750	38.712	1,663
2023-01-04	41.300	42.000	41.050	41.700	37.762	2,056
2023-01-03	42.400	42.500	41.900	42.250	38.260	1,584
2023-01-02	41.750	41.900	39.900	41.900	37.943	4,317
2022-12-30	40.100	41.900	39.750	41.750	37.807	15,268
2022-12-29	39.750	40.350	38.650	40.150	36.358	4,478
2022-12-28	40.250	40.250	38.650	39.750	35.996	6,549
2022-12-27	39.600	40.250	39.000	40.250	36.448	3,087
2022-12-23	40.000	40.000	38.600	39.700	35.950	9,463
2022-12-22	39.250	40.000	38.200	38.950	35.271	21,806
2022-12-21	38.000	39.800	37.700	39.250	35.543	2,765
2022-12-20	37.700	39.800	37.700	38.300	34.683	2,631

← NewerPage 16 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.