Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	50.000	50.200	47.900	48.800	46.770	7,639
2025-05-09	52.600	52.800	49.800	50.000	47.920	11,547
2025-05-08	50.400	51.800	50.400	51.600	49.453	4,818
2025-05-07	52.600	52.600	50.000	50.400	48.303	1,192
2025-05-06	51.080	52.050	49.780	51.160	49.032	13,733
2025-05-05	51.100	51.400	50.510	51.080	48.955	10,079
2025-05-02	49.800	51.400	49.000	50.240	48.150	11,288
2025-04-30	48.560	49.700	47.510	49.700	47.632	4,450
2025-04-29	47.000	49.470	46.515	48.560	46.540	45,061
2025-04-28	50.000	50.960	49.000	49.745	47.676	2,844
2025-04-25	49.950	50.000	48.000	50.000	47.920	22,772
2025-04-24	49.290	49.950	48.000	49.950	47.872	16,334
2025-04-23	47.230	49.265	46.395	49.265	47.216	6,357
2025-04-22	47.040	47.040	46.015	46.590	44.652	2,236
2025-04-17	47.000	48.005	46.930	47.030	45.074	4,274
2025-04-16	47.800	47.800	46.380	46.835	44.887	11,582
2025-04-15	47.995	47.995	46.000	47.785	45.797	6,433
2025-04-14	49.295	49.800	47.380	48.000	46.003	16,770
2025-04-11	49.790	49.790	46.005	48.235	46.228	4,313
2025-04-10	49.300	50.480	45.505	47.785	45.797	6,835
2025-04-09	47.995	48.100	45.500	46.930	44.978	8,914
2025-04-08	50.590	50.590	47.560	48.885	46.851	7,152
2025-04-07	48.000	48.000	44.000	46.480	44.546	183,568
2025-04-04	49.100	50.800	48.500	48.900	46.866	15,096
2025-04-03	50.400	51.200	49.100	49.300	47.249	3,359
2025-04-02	52.800	52.800	50.000	50.400	48.303	7,821
2025-04-01	50.600	52.000	50.600	50.600	48.495	145,932
2025-03-31	51.000	51.200	49.200	51.200	49.070	15,356
2025-03-28	52.000	52.400	51.400	52.000	49.837	2,422
2025-03-27	51.400	51.400	50.200	51.400	49.262	4,920
2025-03-26	52.000	52.200	51.400	51.400	49.262	3,141
2025-03-25	52.000	52.000	51.000	51.400	49.262	3,021
2025-03-24	51.600	52.200	51.400	51.400	49.262	2,396
2025-03-21	52.000	53.000	50.800	52.000	49.837	8,432
2025-03-20	52.000	52.000	51.000	52.000	49.837	4,217
2025-03-19	52.600	52.800	51.800	52.400	50.220	3,123
2025-03-18	51.600	52.800	51.600	52.600	50.412	11,281
2025-03-17	51.200	51.800	50.600	50.600	48.495	907
2025-03-14	51.000	51.200	49.400	51.200	49.070	4,734
2025-03-13	50.400	51.200	50.200	51.200	49.070	2,273
2025-03-12	48.900	51.200	48.800	50.800	48.687	2,673
2025-03-11	50.800	51.200	48.600	48.800	46.770	13,016
2025-03-10	52.800	52.800	50.400	51.000	48.878	4,961
2025-03-07	53.600	54.200	52.000	52.800	50.603	6,671
2025-03-06	56.200	56.200	53.000	53.200	50.987	4,215
2025-03-05	55.400	56.200	55.400	55.400	53.095	2,931
2025-03-04	55.400	55.400	54.400	55.400	53.095	5,978
2025-03-03	55.200	56.600	54.800	55.400	53.095	8,167
2025-02-28	55.800	55.800	54.800	55.200	52.904	1,972
2025-02-27	55.000	56.000	54.400	56.000	53.670	10,591
2025-02-26	55.400	55.600	54.400	55.600	53.287	3,570
2025-02-25	55.400	55.600	55.400	55.400	53.095	4,316
2025-02-24	55.600	57.000	55.000	55.400	53.095	5,924
2025-02-21	57.000	57.000	54.600	55.600	53.287	2,640
2025-02-20	55.000	57.000	55.000	56.400	54.054	3,575
2025-02-19	54.800	56.600	54.000	55.800	53.479	8,947
2025-02-18	55.600	56.400	54.000	54.800	52.520	17,202
2025-02-17	53.600	56.400	53.600	55.800	53.479	5,099
2025-02-14	56.200	56.200	52.400	54.400	52.137	12,659
2025-02-13	57.000	57.000	55.000	55.000	52.712	12,280

← NewerPage 7 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.