Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	71.400	72.400	70.000	70.000	68.430	9,446
2025-10-29	71.400	73.000	69.000	71.000	69.407	33,323
2025-10-28	73.000	75.000	69.000	71.800	70.189	85,312
2025-10-27	67.200	68.200	66.400	67.800	66.279	30,154
2025-10-24	64.600	67.000	63.600	67.000	65.497	14,591
2025-10-23	65.400	65.600	64.400	64.800	63.346	15,944
2025-10-22	64.400	65.600	64.000	65.400	63.933	8,043
2025-10-21	63.000	64.400	63.000	64.400	62.955	8,341
2025-10-20	62.800	63.800	62.600	62.800	61.391	6,437
2025-10-17	65.000	65.000	61.200	62.000	60.609	6,067
2025-10-16	61.600	62.400	61.000	61.000	59.632	7,358
2025-10-15	60.800	62.400	60.800	62.000	60.609	3,076
2025-10-14	62.000	63.000	60.400	60.600	59.241	5,942
2025-10-13	63.000	63.000	62.000	62.000	60.609	6,625
2025-10-10	63.200	64.200	62.600	63.000	61.587	10,192
2025-10-09	66.000	66.600	62.200	62.400	61.000	16,001
2025-10-08	63.400	66.600	63.400	65.800	64.324	26,629
2025-10-07	59.400	63.600	58.400	63.400	61.978	39,575
2025-10-06	55.000	59.400	54.600	58.800	57.481	82,320
2025-10-03	55.800	57.200	55.000	55.400	54.157	15,950
2025-10-02	59.200	59.200	55.400	55.800	54.548	34,353
2025-10-01	59.000	61.000	58.800	59.600	58.263	45,751
2025-09-30	59.400	59.800	58.000	58.800	57.481	48,677
2025-09-29	59.000	60.000	58.400	59.400	58.067	28,669
2025-09-26	60.200	60.200	58.600	59.000	57.676	7,047
2025-09-25	60.000	60.200	59.000	59.000	57.676	3,161
2025-09-24	60.800	61.400	59.000	59.000	57.676	8,695
2025-09-23	62.000	62.000	60.800	60.800	59.436	4,097
2025-09-22	62.000	62.400	61.400	61.600	60.218	2,677
2025-09-19	61.200	62.200	61.200	61.400	60.023	7,191
2025-09-18	62.400	62.400	60.800	61.200	59.827	4,354
2025-09-17	61.400	63.000	61.400	62.000	60.609	2,530
2025-09-16	63.000	63.000	61.200	61.200	59.827	5,905
2025-09-15	61.400	63.000	61.400	63.000	61.587	3,569
2025-09-12	61.200	62.400	61.000	61.400	60.023	3,149
2025-09-11	62.800	63.000	61.000	61.000	59.632	4,281
2025-09-10	61.800	63.000	61.800	62.400	61.000	3,634
2025-09-09	61.000	63.200	60.600	61.600	60.218	48,661
2025-09-08	63.000	63.000	60.800	63.000	61.587	30,738
2025-09-05	64.000	64.000	63.000	63.000	61.587	10,181
2025-09-04	64.400	66.600	64.200	64.200	62.760	10,889
2025-09-03	66.200	68.000	63.600	66.600	65.106	47,050
2025-09-02	66.400	68.800	65.000	66.200	64.715	37,575
2025-09-01	64.000	66.600	62.200	66.600	65.106	21,135
2025-08-29	63.000	63.800	62.400	63.400	61.978	15,977
2025-08-28	62.200	63.000	60.800	63.000	61.587	11,448
2025-08-27	59.600	62.400	59.600	62.000	60.609	17,636
2025-08-26	58.800	60.400	58.800	59.600	58.263	15,031
2025-08-25	59.600	60.400	58.600	59.800	58.459	13,196
2025-08-22	60.200	60.200	58.800	58.800	57.481	2,559
2025-08-21	60.200	60.800	58.800	59.400	58.067	17,410
2025-08-20	58.800	60.800	58.800	60.400	59.045	16,734
2025-08-19	58.600	58.600	57.200	58.000	56.699	710
2025-08-18	57.200	58.600	55.800	58.600	57.285	12,531
2025-08-15	55.800	57.400	55.600	57.400	56.112	2,644
2025-08-14	56.200	57.000	55.000	56.000	54.744	15,038
2025-08-13	58.400	58.400	57.000	58.000	56.699	4,192
2025-08-12	58.400	58.400	57.400	58.400	57.090	5,974
2025-08-11	59.600	59.600	58.000	58.400	57.090	2,047
2025-08-08	58.200	59.800	58.200	59.600	58.263	28,563

← NewerPage 5 of 21 · 1,259 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.