Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	60.300	60.300	58.300	60.300	54.605	51,096
2022-04-01	59.900	60.600	58.800	59.500	53.880	77,222
2022-03-31	59.700	59.900	58.200	59.500	53.880	31,461
2022-03-30	59.500	59.500	58.200	59.000	53.428	14,959
2022-03-29	58.200	60.000	58.200	59.500	53.880	30,032
2022-03-28	59.800	59.800	57.800	59.500	53.880	17,572
2022-03-25	59.700	59.700	57.500	59.300	53.699	28,455
2022-03-24	57.800	59.700	57.300	59.700	54.061	16,742
2022-03-23	59.400	59.400	56.500	57.800	52.341	37,375
2022-03-22	55.400	59.900	55.400	59.400	53.790	87,155
2022-03-21	53.400	55.800	53.400	55.500	50.258	23,185
2022-03-18	54.900	55.700	53.400	53.400	48.356	35,977
2022-03-17	57.000	57.000	52.600	54.900	49.715	62,356
2022-03-16	53.700	55.900	53.700	55.000	49.805	22,059
2022-03-15	55.300	55.300	52.700	53.700	48.628	29,916
2022-03-14	57.400	58.000	55.200	55.200	49.986	53,854
2022-03-11	55.000	58.800	55.000	57.300	51.888	55,903
2022-03-10	57.500	57.500	55.800	56.000	50.711	31,855
2022-03-09	57.000	58.800	56.300	57.500	52.069	53,914
2022-03-08	55.500	58.000	52.500	56.300	50.983	97,817
2022-03-07	51.500	56.600	49.900	55.500	50.258	188,062
2022-03-04	55.800	55.800	50.600	52.900	47.904	165,110
2022-03-03	59.100	60.000	56.000	56.400	51.073	39,379
2022-03-02	58.900	60.400	56.500	59.100	53.518	95,377
2022-03-01	59.600	60.700	59.000	59.400	53.790	91,854
2022-02-28	56.900	59.600	55.400	59.600	53.971	90,819
2022-02-25	54.400	57.800	53.400	57.000	51.616	142,837
2022-02-24	49.000	54.300	47.250	54.200	49.081	313,095
2022-02-23	55.900	55.900	53.100	53.100	48.085	27,961
2022-02-22	49.900	56.000	49.700	55.800	50.530	79,712
2022-02-21	52.700	53.800	49.150	52.400	47.451	179,577
2022-02-18	51.700	55.200	51.200	52.900	47.904	69,173
2022-02-17	51.300	53.500	50.200	52.000	47.089	360,187
2022-02-16	52.500	52.900	50.700	52.000	47.089	83,741
2022-02-15	51.300	52.800	50.700	52.500	47.541	86,977
2022-02-14	51.500	52.800	49.300	51.300	46.455	108,028
2022-02-11	54.400	54.900	53.000	53.600	48.538	17,221
2022-02-10	54.300	55.800	52.400	53.900	48.809	91,140
2022-02-09	55.400	56.000	52.100	54.200	49.081	97,478
2022-02-08	53.400	55.600	53.400	55.400	50.168	88,117
2022-02-07	49.750	54.800	49.750	53.400	48.356	86,725
2022-02-04	50.300	51.800	47.500	50.100	45.368	104,272
2022-02-03	52.000	53.700	49.950	50.300	45.549	70,661
2022-02-02	51.100	54.700	50.900	51.600	46.726	115,622
2022-02-01	47.950	51.400	46.400	50.700	45.911	191,210
2022-01-31	45.100	49.000	43.500	47.900	43.376	189,406
2022-01-28	44.650	44.750	41.450	44.750	40.523	57,601
2022-01-27	44.400	45.500	40.150	44.650	40.433	135,771
2022-01-26	42.000	44.600	41.300	44.450	40.252	85,722
2022-01-25	40.600	41.800	39.100	41.800	37.852	81,585
2022-01-24	42.000	42.000	39.650	40.600	36.765	153,067
2022-01-21	40.800	42.200	39.700	41.950	37.988	119,461
2022-01-20	40.700	41.900	39.100	40.850	36.992	74,436
2022-01-19	38.900	42.400	38.050	40.700	36.856	78,679
2022-01-18	41.400	42.900	37.750	38.400	34.773	277,281
2022-01-17	33.700	34.000	33.500	33.500	30.336	9,708
2022-01-14	33.950	34.200	33.600	33.700	30.517	11,448
2022-01-13	34.450	34.800	33.650	33.950	30.743	38,924
2022-01-12	34.350	35.750	33.550	34.450	31.196	61,333
2022-01-11	35.000	35.200	34.000	34.350	31.106	40,220

← NewerPage 20 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.