Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	37.050	37.050	34.300	35.000	31.694	21,246
2022-01-07	38.200	38.200	36.350	37.050	33.551	23,733
2022-01-05	39.050	39.050	38.500	38.500	34.864	2,022
2022-01-04	39.000	39.550	38.700	39.100	35.407	27,089
2022-01-03	38.400	39.600	37.600	39.600	35.860	27,718
2021-12-30	38.100	38.450	38.100	38.400	34.773	6,889
2021-12-29	38.550	38.950	38.000	38.100	34.502	30,761
2021-12-28	38.100	39.000	38.100	38.900	35.226	16,538
2021-12-27	37.900	38.900	37.550	38.700	35.045	21,640
2021-12-23	36.000	37.900	36.000	37.700	34.139	11,307
2021-12-22	35.600	36.300	35.250	36.000	32.600	25,937
2021-12-21	35.100	37.400	35.100	35.600	32.238	39,733
2021-12-20	35.650	36.300	34.400	35.000	31.694	24,994
2021-12-17	36.400	36.500	35.550	35.650	32.283	16,080
2021-12-16	36.200	36.700	35.500	35.500	32.147	8,801
2021-12-15	35.600	36.750	35.250	36.750	33.279	18,611
2021-12-14	36.900	37.000	35.000	35.600	32.238	25,610
2021-12-13	36.800	37.400	35.800	36.800	33.324	23,152
2021-12-10	37.150	37.750	37.000	37.000	33.505	6,515
2021-12-09	38.000	38.000	36.600	37.200	33.687	16,292
2021-12-08	36.900	38.250	36.900	38.000	34.411	7,258
2021-12-07	36.700	37.100	36.050	36.450	33.007	27,720
2021-12-06	36.000	38.500	35.700	35.700	32.328	31,672
2021-12-03	37.600	38.050	35.950	35.950	32.555	26,514
2021-12-02	38.550	38.550	37.000	37.500	33.958	23,332
2021-12-01	39.250	39.250	37.750	38.200	34.592	19,198
2021-11-30	37.300	39.050	37.000	39.050	35.362	21,291
2021-11-29	36.700	38.600	36.650	37.300	33.777	30,028
2021-11-26	39.150	39.150	35.450	37.350	33.822	69,873
2021-11-25	38.700	40.850	38.500	39.150	35.452	29,412
2021-11-24	39.000	39.800	37.650	38.800	35.135	74,919
2021-11-23	40.750	40.900	38.550	38.750	35.090	117,111
2021-11-22	41.950	42.200	41.250	42.200	38.214	26,389
2021-11-19	42.000	42.850	41.350	42.000	38.033	42,909
2021-11-18	42.500	43.500	41.800	42.000	38.033	16,620
2021-11-17	43.200	43.700	42.550	43.000	38.939	11,110
2021-11-16	43.700	43.700	42.000	43.700	39.573	13,149
2021-11-15	41.850	43.700	41.850	43.400	39.301	11,591
2021-11-12	42.150	42.850	41.200	41.900	37.943	10,539
2021-11-11	40.750	42.300	40.750	42.250	38.260	9,803
2021-11-10	40.750	41.550	40.750	41.400	37.490	3,710
2021-11-09	41.000	41.550	40.450	41.150	37.263	19,662
2021-11-08	41.100	42.950	40.250	41.400	37.490	34,828
2021-11-05	42.000	42.950	41.100	41.100	37.218	2,724
2021-11-04	40.900	43.000	40.550	42.000	38.033	15,345
2021-11-03	40.450	42.000	40.000	40.950	37.082	71,523
2021-11-02	41.700	42.450	40.000	40.450	36.630	59,335
2021-11-01	43.150	43.150	41.700	41.800	37.852	24,716
2021-10-29	43.000	43.500	42.000	43.150	39.075	21,262
2021-10-28	43.500	45.900	42.000	43.000	38.939	95,423
2021-10-27	43.000	44.350	42.450	43.000	38.939	24,676
2021-10-26	44.950	45.550	42.050	42.850	38.803	26,442
2021-10-25	45.500	46.950	44.400	44.900	40.659	31,372
2021-10-22	43.400	45.100	43.000	44.600	40.388	10,626
2021-10-21	44.400	44.600	43.200	44.250	40.071	9,282
2021-10-20	46.150	46.150	44.000	44.400	40.206	16,984
2021-10-19	45.400	46.150	44.450	46.150	41.791	8,226
2021-10-18	43.200	45.400	42.900	45.400	41.112	29,743
2021-10-15	44.400	45.200	43.000	43.000	38.939	42,261
2021-10-14	45.600	45.900	43.250	45.100	40.840	15,496

← NewerPage 21 of 21 · 1,260 trading days

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.