Micro Systemation AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	104.50	107.00	103.00	104.00	104.00	35,483
2026-10-15	102.50	107.50	101.00	105.00	105.00	111,147
2026-10-14	84.000	111.00	83.800	102.00	102.00	498,614
2026-10-13	84.800	85.400	83.800	84.600	84.600	32,041
2026-10-12	86.200	87.200	84.800	84.800	84.800	24,969
2026-10-09	85.000	86.600	85.000	85.800	85.800	37,811
2026-10-08	87.600	87.600	85.000	85.000	85.000	25,336
2026-10-07	91.600	92.200	87.400	87.400	87.400	23,056
2026-10-06	91.400	93.000	90.800	91.400	91.400	13,895
2026-10-05	94.200	94.200	91.200	91.600	91.600	12,943
2026-10-02	93.000	93.400	91.200	92.600	92.600	8,429
2026-10-01	91.400	93.200	90.000	92.400	92.400	16,735
2026-09-30	91.600	92.000	90.800	92.000	92.000	8,533
2026-09-29	92.400	93.000	91.000	91.000	91.000	12,013
2026-09-28	91.600	92.600	91.200	92.600	92.600	12,971
2026-09-25	91.000	92.400	90.800	91.000	91.000	10,884
2026-09-24	90.600	92.000	90.000	91.000	91.000	11,887
2026-09-23	91.400	91.600	88.000	90.800	90.800	50,408
2026-09-22	91.600	93.600	90.600	91.800	91.800	15,817
2026-09-21	91.400	92.200	91.200	92.000	92.000	14,964
2026-09-18	92.200	92.800	91.200	91.400	91.400	9,490
2026-09-17	92.800	93.600	92.200	93.000	93.000	5,488
2026-09-16	93.200	93.600	92.000	92.800	92.800	6,390
2026-09-15	94.000	94.000	91.200	91.800	91.800	12,811
2026-09-14	91.600	95.600	91.400	93.800	93.800	44,509
2026-09-11	92.000	92.400	91.000	92.200	92.200	7,330
2026-09-10	94.400	94.400	90.600	91.400	91.400	11,379
2026-09-09	90.000	94.400	89.400	94.200	94.200	40,616
2026-09-08	93.000	93.000	88.800	89.200	89.200	19,099
2026-09-07	95.800	97.000	92.600	92.600	92.600	32,305
2026-09-04	95.000	96.400	94.600	95.000	95.000	20,749
2026-09-03	95.600	98.000	95.000	95.200	95.200	23,697
2026-09-02	96.600	97.000	94.600	95.200	95.200	22,137
2026-09-01	95.600	97.600	92.200	96.200	96.200	75,836
2026-08-31	93.400	95.600	92.800	94.400	94.400	27,582
2026-08-28	94.800	95.400	93.200	93.400	93.400	20,937
2026-08-27	94.000	95.000	92.200	94.800	94.800	31,328
2026-08-26	93.400	94.200	91.800	92.200	92.200	26,896
2026-08-25	93.400	94.600	92.000	93.400	93.400	53,949
2026-08-24	89.600	92.600	89.400	92.600	92.600	47,944
2026-08-21	88.200	90.000	87.800	89.200	89.200	28,724
2026-08-20	89.400	90.200	87.200	88.400	88.400	13,654
2026-08-19	91.000	91.000	88.200	89.000	89.000	25,013
2026-08-18	90.000	91.600	87.600	90.800	90.800	31,293
2026-08-17	88.800	90.400	88.000	89.200	89.200	162,181
2026-08-14	88.400	90.200	87.600	89.400	89.400	31,207
2026-08-13	91.600	92.800	87.200	88.200	88.200	40,222
2026-08-12	89.800	91.200	89.200	91.200	91.200	21,389
2026-08-11	89.200	92.000	89.200	90.000	90.000	22,535
2026-08-10	88.600	88.600	87.200	88.600	88.600	30,898
2026-08-07	89.800	90.000	86.200	89.000	89.000	33,671
2026-08-06	89.600	90.600	89.000	89.800	89.800	28,817
2026-08-05	88.400	91.200	88.200	89.600	89.600	22,943
2026-08-04	91.800	92.000	86.800	88.000	88.000	55,353
2026-08-03	90.000	95.200	90.000	91.400	91.400	55,113
2026-07-31	86.800	93.000	86.400	90.000	90.000	59,813
2026-07-30	84.800	86.400	84.800	86.400	86.400	38,675
2026-07-29	85.000	85.000	83.400	84.800	84.800	20,402
2026-07-28	84.800	85.000	83.600	84.800	84.800	29,452
2026-07-27	83.600	85.000	83.200	84.600	84.600	15,232

Page 1 of 5 · 248 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.