Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	83.800	84.000	83.400	84.000	84.000	12,972
2026-07-22	86.200	86.200	83.400	83.600	83.600	16,769
2026-07-21	85.000	87.000	84.200	86.200	86.200	23,953
2026-07-20	84.000	85.600	83.400	83.800	83.800	15,403
2026-07-17	83.800	84.800	83.000	84.000	84.000	14,060
2026-07-16	83.400	85.000	82.200	83.800	83.800	25,929
2026-07-15	82.800	83.000	81.400	82.200	82.200	5,586
2026-07-14	84.000	84.000	80.400	83.000	83.000	8,353
2026-07-13	83.400	84.000	81.200	82.400	82.400	10,840
2026-07-10	82.800	85.800	81.200	82.200	82.200	13,643
2026-07-09	84.400	85.400	81.800	81.800	81.800	19,620
2026-07-08	85.200	85.200	82.000	82.800	82.800	11,038
2026-07-07	86.600	87.200	85.200	85.200	85.200	32,962
2026-07-06	73.800	88.000	72.800	86.800	86.800	74,997
2026-07-03	72.600	74.000	72.000	73.800	73.800	17,129
2026-07-02	70.000	73.000	70.000	71.800	71.800	6,910
2026-07-01	69.600	70.800	68.800	70.000	70.000	4,340
2026-06-30	70.400	71.800	69.600	69.600	69.600	3,079
2026-06-29	70.800	71.000	69.800	70.000	70.000	2,703
2026-06-26	72.000	73.200	70.200	70.200	70.200	7,547
2026-06-25	70.200	73.400	70.200	72.200	72.200	1,629
2026-06-24	71.400	72.000	70.000	71.600	71.600	23,483
2026-06-23	70.800	71.200	70.800	71.000	71.000	3,082
2026-06-22	71.400	71.800	70.400	71.400	71.400	12,667
2026-06-18	67.400	71.000	67.000	70.600	70.600	21,492
2026-06-17	69.200	69.800	67.400	68.000	68.000	10,282
2026-06-16	70.800	70.800	69.000	69.200	69.200	16,847
2026-06-15	72.800	74.200	71.000	71.000	71.000	9,299
2026-06-12	73.200	73.200	72.200	72.600	72.600	2,690
2026-06-11	74.400	75.000	72.800	72.800	72.800	12,837
2026-06-10	75.800	76.200	73.200	74.000	74.000	8,832
2026-06-09	77.200	77.400	75.000	75.000	75.000	8,158
2026-06-08	76.200	77.000	75.200	77.000	77.000	13,475
2026-06-05	77.600	78.000	76.200	76.600	76.600	5,347
2026-06-04	76.800	77.200	75.800	77.000	77.000	8,882
2026-06-03	75.800	78.200	75.600	77.000	77.000	18,714
2026-06-02	75.000	76.000	75.000	75.600	75.600	3,326
2026-06-01	74.600	74.600	73.000	74.400	74.400	13,613
2026-05-29	75.000	76.000	74.200	75.200	75.200	9,802
2026-05-28	74.800	76.000	74.600	75.200	75.200	16,171
2026-05-27	74.400	76.600	73.200	75.400	75.400	18,301
2026-05-26	74.400	75.200	73.400	74.800	74.800	12,075
2026-05-25	75.400	75.600	72.600	74.400	74.400	19,057
2026-05-22	73.800	76.000	73.800	75.400	75.400	13,980
2026-05-21	73.800	75.400	72.800	73.800	73.800	26,662
2026-05-20	70.600	73.800	70.600	73.800	73.800	26,143
2026-05-19	71.000	71.400	68.600	70.400	70.400	9,411
2026-05-18	73.000	73.400	70.200	71.000	71.000	14,576
2026-05-15	68.200	73.800	68.000	72.400	72.400	22,466
2026-05-13	67.600	68.400	67.000	67.400	67.400	9,585
2026-05-12	68.000	68.800	65.800	68.200	67.200	19,711
2026-05-11	67.400	68.200	65.200	67.200	66.215	13,393
2026-05-08	68.600	68.800	67.000	67.000	66.018	14,412
2026-05-07	63.400	69.000	63.400	68.600	67.594	30,052
2026-05-06	63.000	64.200	62.200	62.600	61.682	14,546
2026-05-05	62.800	63.800	62.400	62.400	61.485	12,805
2026-05-04	64.800	64.800	62.400	62.600	61.682	20,014
2026-04-30	62.400	65.000	61.600	64.400	63.456	59,583
2026-04-29	67.200	67.400	62.600	63.200	62.273	75,097
2026-04-28	71.000	71.000	66.000	67.400	66.412	77,735

← NewerPage 2 of 3 · 126 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.