Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	45.100	45.100	43.050	43.700	39.573	23,693
2022-09-23	46.000	47.000	45.000	45.000	40.750	8,593
2022-09-22	45.050	46.900	45.000	45.650	41.338	28,609
2022-09-21	45.400	45.950	45.000	45.150	40.886	4,991
2022-09-20	49.900	49.900	45.700	45.950	41.610	14,766
2022-09-19	51.800	52.000	49.900	49.900	45.187	6,133
2022-09-16	52.900	52.900	49.100	51.800	46.908	27,895
2022-09-15	50.400	56.200	48.500	52.800	47.813	18,354
2022-09-14	51.400	51.400	49.500	50.400	45.640	2,003
2022-09-13	48.500	50.100	47.150	49.000	44.372	8,223
2022-09-12	49.000	50.000	47.950	48.500	43.919	4,475
2022-09-09	50.000	51.400	49.200	49.800	45.096	5,194
2022-09-08	49.700	51.400	49.700	50.000	45.278	22,285
2022-09-07	49.650	50.700	47.500	49.700	45.006	13,621
2022-09-06	49.900	51.200	49.650	49.650	44.961	17,649
2022-09-05	47.050	49.500	47.050	49.500	44.825	13,858
2022-09-02	49.850	50.900	47.650	49.000	44.372	2,685
2022-09-01	50.300	50.900	47.350	49.550	44.870	11,709
2022-08-31	50.600	51.300	48.550	50.300	45.549	6,446
2022-08-30	50.200	51.400	48.850	50.600	45.821	3,392
2022-08-29	50.000	51.200	48.400	50.100	45.368	23,437
2022-08-26	49.900	50.200	48.800	50.200	45.459	23,806
2022-08-25	49.300	49.800	47.800	49.750	45.051	20,407
2022-08-24	47.100	49.300	47.100	49.300	44.644	5,427
2022-08-23	45.450	47.750	45.450	47.100	42.651	4,421
2022-08-22	49.900	49.900	46.100	46.700	42.289	18,675
2022-08-19	48.350	48.350	46.900	47.750	43.240	9,281
2022-08-18	47.400	48.350	47.400	48.350	43.783	1,052
2022-08-17	47.350	48.450	47.350	47.450	42.968	86,694
2022-08-16	49.000	49.700	47.950	48.500	43.919	9,759
2022-08-15	47.450	49.000	47.400	49.000	44.372	5,736
2022-08-12	47.600	48.650	47.300	48.150	43.602	18,547
2022-08-11	46.450	48.000	45.600	47.600	43.104	12,559
2022-08-10	45.500	46.850	45.500	46.450	42.063	20,301
2022-08-09	46.950	47.350	45.200	45.200	40.931	11,539
2022-08-08	47.950	47.950	46.250	46.950	42.516	9,522
2022-08-05	46.900	48.050	46.100	47.950	43.421	38,996
2022-08-04	48.000	48.650	46.100	47.400	42.923	6,634
2022-08-03	47.650	48.400	46.550	48.000	43.466	8,074
2022-08-02	49.000	49.000	45.600	47.650	43.150	15,189
2022-08-01	47.850	48.350	45.450	47.750	43.240	14,176
2022-07-29	47.000	49.100	46.650	47.850	43.331	12,571
2022-07-28	47.450	48.400	43.200	47.100	42.651	21,489
2022-07-27	43.900	47.500	43.900	47.450	42.968	15,270
2022-07-26	46.000	47.450	44.500	44.500	40.297	17,960
2022-07-25	46.000	46.900	43.100	46.550	42.153	16,811
2022-07-22	43.850	47.800	40.150	46.550	42.153	38,750
2022-07-21	42.350	43.850	41.000	43.350	39.256	8,394
2022-07-20	42.450	43.700	41.450	42.400	38.395	5,620
2022-07-19	43.900	43.900	41.650	43.000	38.939	11,536
2022-07-18	40.000	45.150	40.000	43.900	39.754	11,498
2022-07-15	42.900	42.900	39.000	42.800	38.758	15,623
2022-07-14	41.800	43.600	39.800	42.900	38.848	5,223
2022-07-13	42.400	42.500	39.950	41.800	37.852	4,845
2022-07-12	41.800	42.400	39.750	42.400	38.395	6,279
2022-07-11	43.350	44.350	41.600	42.400	38.395	5,460
2022-07-08	42.100	45.300	42.100	43.350	39.256	2,465
2022-07-07	44.100	45.050	41.700	45.050	40.795	8,233
2022-07-06	43.450	44.450	41.650	44.100	39.935	5,639
2022-07-05	44.050	44.050	42.600	43.450	39.346	3,639

← NewerPage 18 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.