Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	74.000	75.800	73.600	74.200	73.112	51,651
2026-04-24	72.400	74.200	72.200	74.200	73.112	10,878
2026-04-23	71.400	74.000	70.000	73.800	72.718	11,462
2026-04-22	72.800	72.800	70.600	71.600	70.550	13,547
2026-04-21	75.000	75.000	72.200	74.000	72.915	9,649
2026-04-20	73.000	74.400	72.400	73.600	72.521	5,435
2026-04-17	75.000	75.000	73.000	73.000	71.930	14,438
2026-04-16	73.000	75.000	72.800	74.800	73.703	16,396
2026-04-15	71.600	72.800	71.600	72.600	71.536	13,677
2026-04-14	70.800	72.000	70.800	71.600	70.550	8,449
2026-04-13	70.600	71.400	67.000	71.000	69.959	6,900
2026-04-10	65.800	71.600	65.800	70.400	69.368	12,665
2026-04-09	68.000	68.200	65.800	65.800	64.835	17,263
2026-04-08	67.200	68.400	65.400	68.400	67.397	12,680
2026-04-07	65.600	66.000	64.600	64.800	63.850	12,069
2026-04-02	64.400	65.800	63.600	65.600	64.638	3,208
2026-04-01	63.600	66.000	63.600	64.200	63.259	8,651
2026-03-31	62.400	65.800	62.400	63.800	62.865	10,046
2026-03-30	61.800	62.800	60.200	61.600	60.697	14,461
2026-03-27	60.800	62.800	59.800	60.400	59.514	3,773
2026-03-26	61.600	62.400	61.000	61.600	60.697	2,507
2026-03-25	59.600	62.800	59.000	61.800	60.894	9,048
2026-03-24	59.200	60.600	58.800	59.000	58.135	4,329
2026-03-23	56.600	59.800	56.600	58.800	57.938	16,217
2026-03-20	60.600	60.600	58.200	60.000	59.120	4,779
2026-03-19	61.800	61.800	60.000	60.000	59.120	5,449
2026-03-18	61.800	63.000	61.600	62.000	61.091	5,226
2026-03-17	62.000	63.400	62.000	62.000	61.091	7,346
2026-03-16	61.800	63.000	61.800	62.400	61.485	5,847
2026-03-13	62.000	63.000	61.200	62.000	61.091	6,390
2026-03-12	62.400	63.600	61.600	62.200	61.288	5,270
2026-03-11	63.600	63.600	62.200	62.600	61.682	3,023
2026-03-10	63.000	64.600	61.800	64.000	63.062	3,572
2026-03-09	63.800	64.600	63.000	63.200	62.273	4,393
2026-03-06	62.800	64.800	62.800	64.600	63.653	5,034
2026-03-05	64.600	64.600	63.200	63.200	62.273	7,544
2026-03-04	62.400	64.600	62.400	64.600	63.653	6,903
2026-03-03	62.800	63.000	60.400	62.400	61.485	5,648
2026-03-02	65.000	65.200	63.000	63.000	62.076	16,607
2026-02-27	65.600	66.200	64.400	65.600	64.638	15,109
2026-02-26	66.000	66.000	64.000	65.800	64.835	16,614
2026-02-25	67.000	67.400	66.000	66.800	65.821	13,549
2026-02-24	65.800	67.200	64.200	67.200	66.215	10,186
2026-02-23	66.200	67.600	66.000	66.200	65.229	18,637
2026-02-20	68.800	68.800	65.000	65.800	64.835	20,714
2026-02-19	67.200	67.600	66.000	67.200	66.215	7,209
2026-02-18	63.800	66.800	63.800	66.800	65.821	7,750
2026-02-17	66.000	67.000	61.600	63.600	62.667	23,527
2026-02-16	68.800	70.600	65.200	66.000	65.032	27,409
2026-02-13	70.200	71.400	67.400	68.000	67.003	10,794
2026-02-12	69.600	71.000	67.200	70.000	68.974	24,009
2026-02-11	71.800	72.000	69.400	69.800	68.777	18,684
2026-02-10	72.000	73.800	71.200	71.600	70.550	14,466
2026-02-09	70.200	73.600	70.200	72.400	71.338	37,718
2026-02-06	68.600	70.600	66.600	69.400	68.382	13,323
2026-02-05	70.200	71.000	68.400	68.400	67.397	20,407
2026-02-04	66.600	69.400	65.600	69.400	68.382	21,250
2026-02-03	65.400	66.400	64.200	66.400	65.426	13,189
2026-02-02	66.800	66.800	64.400	65.400	64.441	21,620
2026-01-30	67.800	69.200	66.400	66.600	65.624	16,116

← NewerPage 3 of 5 · 248 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.