Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	56.000	57.200	56.000	57.200	55.917	5,376
2025-08-06	55.200	56.600	55.200	56.000	54.744	6,729
2025-08-05	56.200	57.800	54.200	56.600	55.330	8,394
2025-08-04	57.200	57.200	56.200	56.600	55.330	4,407
2025-08-01	57.000	58.000	57.000	57.200	55.917	5,605
2025-07-31	58.200	58.200	56.200	56.200	54.939	2,124
2025-07-30	59.600	59.600	57.800	58.000	56.699	2,654
2025-07-29	58.800	58.800	58.800	58.800	57.481	0
2025-07-28	59.000	59.000	57.400	57.800	56.503	10,619
2025-07-25	57.600	59.400	57.000	58.800	57.481	10,086
2025-07-24	58.000	59.400	56.800	57.600	56.308	16,369
2025-07-23	57.000	57.800	56.000	57.400	56.112	6,283
2025-07-22	55.200	57.000	54.600	57.000	55.721	17,059
2025-07-21	54.800	55.800	54.000	54.800	53.571	12,190
2025-07-18	54.000	56.000	52.800	55.000	53.766	72,586
2025-07-17	59.000	59.000	57.800	58.600	57.285	4,465
2025-07-16	58.200	58.600	58.200	58.200	56.894	812
2025-07-15	58.600	59.000	58.200	58.400	57.090	23,182
2025-07-14	57.600	59.000	57.600	58.400	57.090	12,015
2025-07-11	58.400	59.600	57.600	57.600	56.308	5,900
2025-07-10	57.400	59.400	57.400	58.600	57.285	24,663
2025-07-09	56.000	57.600	56.000	57.400	56.112	49,164
2025-07-08	55.400	58.800	55.200	55.600	54.353	165,415
2025-07-07	53.800	55.400	53.800	55.000	53.766	17,745
2025-07-04	53.000	54.400	53.000	54.400	53.180	1,856
2025-07-03	52.600	54.400	52.600	53.000	51.811	8,442
2025-07-02	52.800	53.000	52.400	52.800	51.616	5,104
2025-07-01	53.200	53.800	51.800	52.600	51.420	12,521
2025-06-30	54.200	54.200	53.200	54.000	52.789	6,162
2025-06-27	55.400	55.400	54.200	54.600	53.375	3,433
2025-06-26	54.400	55.000	53.400	55.000	53.766	6,243
2025-06-25	56.000	56.000	54.400	54.400	53.180	14,776
2025-06-24	52.600	55.000	51.600	55.000	53.766	19,263
2025-06-23	53.000	53.200	52.200	53.000	51.811	5,393
2025-06-19	54.600	54.600	51.800	53.400	52.202	6,630
2025-06-18	55.400	55.600	53.400	53.600	52.398	3,855
2025-06-17	53.600	55.400	53.400	54.400	53.180	12,432
2025-06-16	52.800	53.400	52.200	53.400	52.202	14,619
2025-06-13	53.000	53.000	51.800	52.600	51.420	13,310
2025-06-12	52.000	52.200	50.800	52.200	51.029	21,448
2025-06-11	52.400	52.400	51.000	51.000	49.856	6,054
2025-06-10	49.700	52.200	49.400	51.400	50.247	22,487
2025-06-09	49.300	49.800	48.600	49.200	48.096	44,738
2025-06-05	49.100	50.000	49.100	49.600	48.487	6,708
2025-06-04	47.900	49.400	47.600	48.300	47.217	4,612
2025-06-03	47.600	48.900	47.000	47.900	46.825	30,660
2025-06-02	47.500	48.500	47.100	47.700	46.630	10,038
2025-05-30	48.400	49.400	48.000	48.000	46.923	2,939
2025-05-28	49.400	49.700	48.100	48.300	47.217	4,792
2025-05-27	47.800	49.600	47.700	49.600	48.487	9,766
2025-05-26	48.800	48.800	47.700	48.700	47.608	2,701
2025-05-23	48.400	48.900	47.700	48.100	47.021	3,290
2025-05-22	48.500	48.800	48.300	48.400	47.314	2,334
2025-05-21	49.200	49.200	48.100	48.100	47.021	4,511
2025-05-20	48.700	49.600	48.700	49.300	48.194	51,680
2025-05-19	50.000	50.000	48.000	48.900	47.803	12,319
2025-05-16	49.900	50.600	49.500	50.000	48.878	5,761
2025-05-15	49.900	50.000	49.200	50.000	48.878	2,706
2025-05-14	49.400	51.600	48.600	51.000	48.878	3,514
2025-05-13	48.900	50.400	48.900	49.400	47.345	3,333

← NewerPage 6 of 21 · 1,256 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.