Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	46.250	46.250	42.700	43.950	39.799	3,488
2022-07-01	45.000	45.150	44.050	44.700	40.478	8,999
2022-06-30	45.500	46.600	43.500	45.000	40.750	15,477
2022-06-29	41.400	46.450	41.400	45.500	41.203	7,836
2022-06-28	43.450	43.650	41.350	42.400	38.395	13,266
2022-06-27	45.000	46.100	42.000	43.400	39.301	7,716
2022-06-23	45.250	45.250	42.600	43.950	39.799	1,978
2022-06-22	45.400	45.400	42.800	45.250	40.976	5,639
2022-06-21	45.900	46.600	43.150	44.050	39.890	20,221
2022-06-20	44.100	47.000	44.100	45.900	41.565	3,131
2022-06-17	46.650	47.150	45.150	46.000	41.655	8,668
2022-06-16	49.050	49.250	45.000	47.200	42.742	5,863
2022-06-15	46.550	49.050	46.550	49.050	44.417	5,591
2022-06-14	48.000	49.800	45.750	47.900	43.376	10,861
2022-06-13	48.000	48.400	47.000	48.000	43.466	17,828
2022-06-10	48.000	48.050	46.850	47.500	43.014	14,960
2022-06-09	48.400	48.700	47.300	47.750	43.240	7,407
2022-06-08	47.950	49.850	47.950	48.400	43.829	12,861
2022-06-07	47.600	48.400	46.850	48.000	43.466	16,889
2022-06-03	47.550	48.400	47.100	47.600	43.104	13,906
2022-06-02	47.100	48.750	46.050	47.550	43.059	26,359
2022-06-01	46.950	49.300	46.950	48.800	44.191	132,001
2022-05-31	48.800	49.300	46.950	49.300	44.644	24,243
2022-05-30	49.900	50.600	47.150	50.600	45.821	13,340
2022-05-27	47.850	50.200	46.500	49.900	45.187	9,130
2022-05-25	45.400	47.950	45.400	47.850	43.331	4,460
2022-05-24	47.700	47.700	45.450	46.600	42.199	18,528
2022-05-23	48.500	48.500	47.000	47.750	43.240	8,750
2022-05-20	49.000	49.650	47.300	48.550	43.965	10,236
2022-05-19	48.500	49.700	47.050	49.700	45.006	16,072
2022-05-18	49.900	49.900	48.650	49.100	44.463	6,152
2022-05-17	49.800	50.100	49.150	50.000	45.278	18,637
2022-05-16	49.900	51.400	48.650	50.000	45.278	15,804
2022-05-13	47.400	51.500	47.350	49.900	45.187	27,590
2022-05-12	48.650	49.500	47.300	49.100	44.463	9,804
2022-05-11	48.100	49.550	47.700	49.550	44.870	12,621
2022-05-10	47.150	48.450	46.050	48.100	43.557	36,834
2022-05-09	51.300	51.300	47.150	47.200	42.742	13,056
2022-05-06	49.800	51.300	49.350	51.300	46.455	28,954
2022-05-05	50.600	52.700	49.900	50.400	45.640	12,870
2022-05-04	52.500	52.600	50.600	50.600	45.821	17,095
2022-05-03	50.100	52.800	49.200	52.500	47.541	23,594
2022-05-02	51.900	52.400	49.400	50.200	45.459	46,844
2022-04-29	49.900	53.000	49.900	52.800	47.813	62,222
2022-04-28	52.500	55.100	47.000	51.500	46.636	194,415
2022-04-27	54.500	57.000	53.500	55.000	49.805	50,676
2022-04-26	58.900	58.900	54.400	54.500	49.353	19,232
2022-04-25	56.500	58.400	55.700	58.200	52.703	34,018
2022-04-22	59.900	59.900	56.500	56.500	51.164	27,997
2022-04-21	58.800	59.200	57.100	58.400	52.884	48,254
2022-04-20	59.000	59.800	56.400	58.800	53.246	34,057
2022-04-19	58.000	59.700	55.900	58.800	53.246	39,932
2022-04-14	58.400	58.900	57.100	57.800	52.341	23,599
2022-04-13	55.200	58.100	53.800	57.400	51.979	47,789
2022-04-12	54.900	55.500	52.900	55.300	50.077	25,364
2022-04-11	57.600	57.600	54.300	54.300	49.171	55,261
2022-04-08	58.200	58.900	56.900	57.700	52.250	18,396
2022-04-07	61.900	61.900	57.500	57.700	52.250	40,730
2022-04-06	61.000	61.000	58.400	60.800	55.058	37,992
2022-04-05	61.100	64.600	58.900	61.000	55.239	124,678

← NewerPage 19 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.