Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	51.800	54.000	51.800	53.000	50.305	4,594
2024-11-11	53.200	53.600	52.000	53.200	50.495	6,634
2024-11-08	51.600	53.800	51.600	53.800	51.064	13,103
2024-11-07	52.800	53.000	51.000	53.000	50.305	3,981
2024-11-06	53.400	53.600	51.800	53.000	50.305	4,359
2024-11-05	52.000	53.600	52.000	53.400	50.685	20,959
2024-11-04	50.600	52.200	50.600	51.400	48.786	15,023
2024-11-01	52.600	52.600	50.400	50.600	48.027	1,864
2024-10-31	52.600	52.600	50.800	51.000	48.407	7,607
2024-10-30	51.000	52.600	50.600	52.600	49.925	37,548
2024-10-29	48.000	51.000	47.800	51.000	48.407	78,638
2024-10-28	45.700	46.600	42.900	46.400	44.040	19,749
2024-10-25	45.300	46.300	45.000	45.700	43.376	20,856
2024-10-24	44.700	46.000	44.700	45.300	42.996	7,735
2024-10-23	44.000	44.900	43.500	44.500	42.237	6,782
2024-10-22	43.800	44.600	43.600	43.900	41.668	4,260
2024-10-21	43.500	44.000	43.200	43.800	41.573	13,553
2024-10-18	44.800	44.800	43.500	44.500	42.237	3,373
2024-10-17	44.200	44.900	44.200	44.800	42.522	5,931
2024-10-16	45.000	45.100	44.300	45.000	42.712	6,627
2024-10-15	45.200	45.900	45.000	45.200	42.902	6,051
2024-10-14	46.700	46.800	45.000	45.200	42.902	4,025
2024-10-11	45.500	46.600	44.300	46.600	44.230	16,730
2024-10-10	46.000	46.300	45.000	45.500	43.186	12,636
2024-10-09	46.100	46.700	46.000	46.000	43.661	491
2024-10-08	45.500	46.400	45.500	46.000	43.661	5,778
2024-10-07	46.600	46.900	45.100	45.500	43.186	1,932
2024-10-04	45.600	47.400	45.600	46.200	43.851	1,069
2024-10-03	46.600	47.100	45.100	46.300	43.946	9,038
2024-10-02	46.900	47.000	45.200	46.500	44.135	5,334
2024-10-01	46.700	46.900	45.000	45.000	42.712	12,910
2024-09-30	44.200	46.700	43.100	46.000	43.661	22,226
2024-09-27	44.800	45.000	44.000	44.400	42.142	41,362
2024-09-26	46.900	46.900	44.800	44.900	42.617	16,799
2024-09-25	44.300	46.900	43.700	46.900	44.515	102,920
2024-09-24	44.500	44.700	43.500	44.500	42.237	20,406
2024-09-23	43.800	44.500	42.900	44.500	42.237	10,404
2024-09-20	44.600	44.600	43.000	44.600	42.332	16,112
2024-09-19	43.200	45.000	43.000	44.600	42.332	12,747
2024-09-18	40.700	42.800	40.600	42.800	40.624	59,083
2024-09-17	41.500	41.500	40.600	41.000	38.915	5,464
2024-09-16	41.900	42.100	40.600	41.000	38.915	35,708
2024-09-13	42.100	42.800	41.800	41.800	39.674	4,376
2024-09-12	41.700	43.400	41.700	42.300	40.149	8,249
2024-09-11	41.400	42.900	41.300	42.700	40.529	12,100
2024-09-10	42.500	42.600	40.600	41.500	39.390	22,963
2024-09-09	42.800	42.800	41.500	42.600	40.434	4,345
2024-09-06	42.500	44.000	42.000	42.900	40.718	816
2024-09-05	42.400	42.600	42.000	42.600	40.434	11,331
2024-09-04	43.300	43.600	42.300	42.400	40.244	8,157
2024-09-03	44.100	45.500	43.200	43.300	41.098	11,713
2024-09-02	46.200	46.200	43.800	44.100	41.857	24,980
2024-08-30	46.400	46.900	44.000	46.100	43.756	13,917
2024-08-29	43.700	47.000	42.900	46.400	44.040	26,600
2024-08-28	43.000	44.200	42.300	43.700	41.478	23,448
2024-08-27	43.600	43.700	42.300	43.100	40.908	4,587
2024-08-26	43.600	43.700	42.400	43.600	41.383	21,795
2024-08-23	43.700	44.000	43.300	43.600	41.383	11,090
2024-08-22	42.600	43.900	42.200	43.800	41.573	4,723
2024-08-21	43.900	43.900	42.200	42.600	40.434	12,229

← NewerPage 9 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.