Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	69.800	71.000	67.600	67.800	66.806	25,270
2026-01-28	71.800	73.600	68.000	69.800	68.777	43,987
2026-01-27	65.000	72.000	65.000	71.000	69.959	138,201
2026-01-26	59.600	61.600	59.600	60.400	59.514	20,625
2026-01-23	60.600	61.400	59.400	59.400	58.529	10,990
2026-01-22	59.000	61.200	59.000	60.600	59.711	5,020
2026-01-21	60.400	61.400	58.200	58.400	57.544	9,806
2026-01-20	58.800	60.400	58.800	59.800	58.923	1,882
2026-01-19	59.400	59.800	58.800	58.800	57.938	12,541
2026-01-16	62.200	62.800	60.000	60.400	59.514	7,618
2026-01-15	60.600	63.000	60.600	62.000	61.091	9,053
2026-01-14	60.600	61.600	60.600	60.600	59.711	2,064
2026-01-13	61.600	61.800	60.800	60.800	59.909	9,694
2026-01-12	63.800	64.600	61.600	61.800	60.894	4,397
2026-01-09	63.400	64.600	62.000	63.800	62.865	8,888
2026-01-08	61.200	63.400	61.000	63.400	62.470	8,174
2026-01-07	61.600	61.800	61.000	61.400	60.500	5,403
2026-01-05	61.600	62.600	61.000	61.600	60.697	7,370
2026-01-02	61.800	62.200	61.000	61.600	60.697	6,837
2025-12-30	60.000	62.200	59.600	62.000	61.091	14,598
2025-12-29	60.200	62.000	58.600	60.000	59.120	27,407
2025-12-23	61.600	62.000	60.600	61.400	60.500	7,803
2025-12-22	60.000	61.800	60.000	61.800	60.894	10,546
2025-12-19	61.200	61.600	59.400	61.000	60.106	10,452
2025-12-18	60.800	61.400	59.400	61.000	60.106	6,170
2025-12-17	60.000	60.400	58.600	59.600	58.726	7,312
2025-12-16	60.600	60.600	58.600	60.000	59.120	3,445
2025-12-15	61.200	62.000	60.200	60.800	59.909	8,483
2025-12-12	61.200	62.800	60.800	62.000	61.091	11,135
2025-12-11	62.200	62.200	61.200	61.600	60.697	7,142
2025-12-10	63.000	63.600	62.400	62.400	61.485	4,207
2025-12-09	61.800	63.800	61.800	63.000	62.076	2,058
2025-12-08	62.200	63.800	61.800	62.000	61.091	9,577
2025-12-05	64.400	64.400	61.600	62.000	61.091	17,054
2025-12-04	63.600	65.200	63.400	64.400	63.456	3,669
2025-12-03	62.000	65.200	61.600	63.400	62.470	16,862
2025-12-02	60.400	61.200	59.800	60.600	59.711	23,502
2025-12-01	62.400	62.400	60.000	60.400	59.514	20,418
2025-11-28	64.000	65.200	61.800	63.000	62.076	21,062
2025-11-27	62.600	65.400	62.600	65.000	64.047	11,234
2025-11-26	60.200	62.800	58.800	62.600	61.682	100,749
2025-11-25	62.000	63.200	60.400	61.000	60.106	24,568
2025-11-24	65.600	66.600	61.200	61.400	60.500	15,654
2025-11-21	66.000	67.600	64.200	64.600	63.653	9,136
2025-11-20	64.000	67.200	63.400	66.600	65.624	9,219
2025-11-19	62.200	64.800	62.200	63.200	62.273	5,900
2025-11-18	65.800	66.800	62.200	62.400	61.485	28,972
2025-11-17	63.800	66.800	63.400	65.800	64.835	18,288
2025-11-14	63.000	63.000	60.200	62.000	61.091	35,059
2025-11-13	63.800	64.600	62.000	62.800	61.879	10,972
2025-11-12	67.000	68.000	63.400	63.400	61.978	29,997
2025-11-11	67.600	67.600	66.200	66.400	64.910	15,785
2025-11-10	67.000	68.000	66.600	67.400	65.888	11,278
2025-11-07	70.200	70.200	65.600	66.200	64.715	24,675
2025-11-06	70.800	70.800	68.400	69.200	67.648	12,607
2025-11-05	69.800	71.000	68.800	70.000	68.430	49,089
2025-11-04	70.800	71.600	69.600	70.000	68.430	12,906
2025-11-03	71.000	72.400	69.800	71.200	69.603	30,823
2025-10-31	70.600	72.000	69.200	71.200	69.603	6,127
2025-10-30	71.400	72.400	70.000	70.000	68.430	9,446

← NewerPage 4 of 21 · 1,258 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.