Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	58.000	58.000	56.400	56.400	54.054	5,987
2025-02-11	57.400	58.600	55.000	58.000	55.587	20,673
2025-02-10	58.200	58.800	57.000	57.800	55.395	7,966
2025-02-07	58.200	58.400	57.000	58.400	55.971	11,812
2025-02-06	57.800	59.400	56.200	56.200	53.862	10,479
2025-02-05	57.800	59.400	57.200	57.200	54.820	12,142
2025-02-04	57.800	57.800	56.000	57.800	55.395	2,396
2025-02-03	55.400	58.000	53.400	57.800	55.395	20,104
2025-01-31	55.400	55.600	54.800	55.200	52.904	8,510
2025-01-30	55.000	56.000	54.200	55.200	52.904	6,154
2025-01-29	54.400	55.400	53.400	55.000	52.712	12,335
2025-01-28	58.000	58.200	53.800	54.000	51.754	45,018
2025-01-27	55.000	56.600	54.800	55.000	52.712	33,282
2025-01-24	56.000	56.000	53.000	54.800	52.520	12,330
2025-01-23	53.800	54.600	53.600	54.600	52.329	8,758
2025-01-22	56.000	57.200	53.800	54.000	51.754	13,692
2025-01-21	57.000	57.600	55.000	55.800	53.479	11,521
2025-01-20	57.000	58.000	56.600	57.000	54.629	23,434
2025-01-17	54.400	56.600	54.400	56.000	53.670	8,798
2025-01-16	55.800	55.800	53.800	54.800	52.520	18,683
2025-01-15	56.800	57.800	55.800	55.800	53.479	19,122
2025-01-14	56.600	57.600	55.800	56.800	54.437	33,187
2025-01-13	54.000	57.000	54.000	55.600	53.287	77,020
2025-01-10	53.600	55.200	52.800	53.600	51.370	64,839
2025-01-09	50.800	54.000	50.200	53.000	50.795	23,006
2025-01-08	48.900	54.000	48.900	51.000	48.878	27,881
2025-01-07	47.100	49.500	47.100	49.000	46.962	47,292
2025-01-03	45.500	46.100	44.800	45.800	43.895	25,297
2025-01-02	42.300	46.300	42.300	46.000	44.086	8,170
2024-12-30	45.800	46.800	45.000	46.600	44.661	10,271
2024-12-27	45.800	48.400	45.500	46.800	44.853	30,316
2024-12-23	47.600	48.400	47.000	47.200	45.236	7,424
2024-12-20	47.400	50.800	47.100	48.500	46.482	29,369
2024-12-19	47.000	48.000	46.800	48.000	46.003	1,290,006
2024-12-18	48.100	48.100	46.800	46.800	44.853	3,518
2024-12-17	48.100	49.100	47.900	47.900	45.907	6,990
2024-12-16	48.400	48.800	47.600	48.500	46.482	6,678
2024-12-13	49.500	49.500	47.900	48.800	46.770	3,110
2024-12-12	48.700	49.600	48.700	49.500	47.441	1,138
2024-12-11	48.800	49.700	48.600	48.600	46.578	3,460
2024-12-10	49.900	50.000	48.900	49.900	47.824	14,105
2024-12-09	49.300	50.000	49.300	50.000	47.920	5,369
2024-12-06	50.400	50.400	49.200	49.300	47.249	5,928
2024-12-05	49.000	51.200	49.000	49.700	47.632	2,685
2024-12-04	49.000	51.000	49.000	49.900	47.824	4,451
2024-12-03	49.600	51.000	49.500	51.000	48.878	8,184
2024-12-02	50.400	51.200	49.700	49.900	47.824	8,355
2024-11-29	51.000	51.000	49.500	50.400	48.303	6,499
2024-11-28	51.400	51.400	50.000	51.000	48.878	4,190
2024-11-27	50.400	50.800	49.600	50.800	48.687	10,190
2024-11-26	47.600	48.800	47.200	48.800	46.770	3,461
2024-11-25	48.500	48.500	47.200	47.800	45.811	4,156
2024-11-22	48.200	48.700	47.200	48.500	46.482	2,236
2024-11-21	49.800	49.800	47.300	48.000	46.003	18,025
2024-11-20	50.000	51.800	49.100	49.800	47.728	5,171
2024-11-19	50.200	50.800	49.000	50.000	47.920	10,000
2024-11-18	50.600	51.000	50.000	50.200	48.112	7,581
2024-11-15	50.400	52.000	50.400	50.600	48.495	3,544
2024-11-14	51.800	52.000	50.800	50.800	48.687	3,607
2024-11-13	53.000	53.800	51.800	51.800	49.166	10,167

← NewerPage 8 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.