Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	38.850	40.450	38.250	38.250	34.637	798
2022-12-16	38.000	40.850	38.000	38.800	35.135	2,012
2022-12-15	39.400	39.400	38.400	38.500	34.864	2,248
2022-12-14	38.700	39.900	38.300	39.000	35.317	3,689
2022-12-13	38.950	40.950	37.950	38.700	35.045	9,724
2022-12-12	40.200	40.200	37.650	39.000	35.317	28,223
2022-12-09	40.500	40.500	39.000	40.350	36.539	4,962
2022-12-08	39.900	40.500	39.000	40.500	36.675	23,025
2022-12-07	40.900	40.900	39.750	39.800	36.041	15,065
2022-12-06	40.800	41.550	40.400	40.900	37.037	7,665
2022-12-05	41.000	41.750	40.700	40.800	36.947	10,567
2022-12-02	39.800	41.700	39.100	40.350	36.539	7,022
2022-12-01	40.500	41.450	39.500	39.950	36.177	18,634
2022-11-30	40.500	40.900	39.700	40.000	36.222	18,627
2022-11-29	41.550	41.550	40.000	40.500	36.675	13,249
2022-11-28	42.400	42.400	40.800	41.550	37.626	15,000
2022-11-25	44.050	44.050	41.100	42.350	38.350	12,552
2022-11-24	43.200	44.150	42.500	44.100	39.935	4,574
2022-11-23	42.400	43.200	42.400	43.200	39.120	2,976
2022-11-22	43.900	43.900	42.300	42.300	38.305	9,478
2022-11-21	43.000	44.600	43.000	43.900	39.754	8,232
2022-11-18	42.750	43.550	42.400	42.900	38.848	2,417
2022-11-17	43.400	43.400	42.700	43.100	39.029	241
2022-11-16	44.100	44.100	43.000	43.850	39.708	2,941
2022-11-15	44.850	44.850	43.150	44.300	40.116	872
2022-11-14	45.000	45.000	43.000	44.850	40.614	1,567
2022-11-11	45.500	45.500	43.200	45.350	41.067	2,630
2022-11-10	45.000	45.300	42.800	45.250	40.976	2,964
2022-11-09	42.250	45.400	41.200	45.000	40.750	7,875
2022-11-08	43.400	43.650	40.100	41.850	37.897	16,626
2022-11-07	45.850	45.850	39.850	42.150	38.169	8,170
2022-11-04	42.000	43.950	42.000	42.400	38.395	1,803
2022-11-03	40.850	43.250	40.850	41.850	37.897	7,353
2022-11-02	41.500	42.000	39.800	40.850	36.992	7,920
2022-11-01	39.900	41.500	38.950	41.500	37.580	2,932
2022-10-31	39.500	39.850	37.000	39.000	35.317	17,063
2022-10-28	40.950	40.950	38.050	39.500	35.769	16,134
2022-10-27	41.250	42.550	40.050	40.950	37.082	8,773
2022-10-26	43.500	43.950	40.000	40.200	36.403	28,880
2022-10-25	46.200	47.500	46.000	47.500	43.014	2,706
2022-10-24	46.000	48.000	45.650	46.100	41.746	7,378
2022-10-21	46.250	48.000	46.250	46.400	42.018	2,973
2022-10-20	47.900	47.900	45.000	46.250	41.882	7,446
2022-10-19	46.700	47.250	45.500	46.000	41.655	4,610
2022-10-18	46.400	47.300	45.250	46.600	42.199	9,382
2022-10-17	45.100	46.850	44.500	46.350	41.972	10,840
2022-10-14	45.050	46.850	45.050	45.100	40.840	1,521
2022-10-13	46.800	46.800	45.050	45.050	40.795	1,741
2022-10-12	45.650	45.700	44.150	44.150	39.980	622
2022-10-11	45.600	46.750	44.000	45.550	41.248	2,553
2022-10-10	45.150	45.600	44.700	45.600	41.293	2,401
2022-10-07	45.200	46.500	45.050	45.150	40.886	4,643
2022-10-06	46.400	46.400	45.200	45.200	40.931	2,736
2022-10-05	45.800	46.400	44.000	45.200	40.931	5,606
2022-10-04	45.400	46.400	45.200	45.800	41.474	11,239
2022-10-03	44.900	45.400	43.500	45.150	40.886	5,168
2022-09-30	44.950	44.950	43.450	44.900	40.659	2,529
2022-09-29	45.000	45.000	43.500	44.300	40.116	9,565
2022-09-28	43.000	45.400	43.000	44.500	40.297	9,791
2022-09-27	43.200	43.700	43.200	43.200	39.120	11,316

← NewerPage 17 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.