MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 746.00 | 764.50 | 746.00 | 750.00 | 705.66 | 19,940 |
| 2022-03-11 | 718.00 | 746.00 | 718.00 | 735.50 | 692.02 | 41,161 |
| 2022-03-10 | 731.00 | 731.00 | 706.00 | 710.00 | 668.02 | 35,509 |
| 2022-03-09 | 696.75 | 729.00 | 680.00 | 729.00 | 685.90 | 43,455 |
| 2022-03-08 | 700.50 | 738.00 | 671.00 | 673.00 | 633.21 | 27,983 |
| 2022-03-07 | 678.00 | 718.50 | 678.00 | 706.00 | 664.26 | 22,522 |
| 2022-03-04 | 705.75 | 723.50 | 693.50 | 697.00 | 655.79 | 46,470 |
| 2022-03-03 | 726.25 | 744.50 | 714.00 | 714.00 | 671.79 | 36,049 |
| 2022-03-02 | 723.50 | 741.50 | 719.00 | 728.76 | 685.67 | 31,342 |
| 2022-03-01 | 742.00 | 748.50 | 716.00 | 735.47 | 691.99 | 61,012 |
| 2022-02-28 | 684.50 | 746.00 | 681.50 | 734.99 | 691.54 | 82,571 |
| 2022-02-25 | 716.25 | 717.00 | 686.50 | 698.00 | 656.73 | 56,222 |
| 2022-02-24 | 645.50 | 704.50 | 645.50 | 669.78 | 630.18 | 79,653 |
| 2022-02-23 | 695.25 | 708.00 | 680.50 | 684.50 | 644.03 | 16,633 |
| 2022-02-22 | 650.50 | 700.50 | 650.50 | 684.63 | 644.15 | 82,982 |
| 2022-02-21 | 676.50 | 676.50 | 661.50 | 669.30 | 629.73 | 31,982 |
| 2022-02-18 | 696.25 | 697.50 | 676.00 | 676.94 | 636.92 | 84,696 |
| 2022-02-17 | 730.50 | 747.00 | 691.00 | 717.68 | 675.25 | 80,261 |
| 2022-02-16 | 745.25 | 752.00 | 714.00 | 729.71 | 686.57 | 65,698 |
| 2022-02-15 | 693.50 | 740.00 | 693.50 | 737.00 | 693.43 | 47,735 |
| 2022-02-14 | 710.50 | 710.50 | 673.00 | 693.04 | 652.07 | 153,319 |
| 2022-02-11 | 713.50 | 747.00 | 713.50 | 734.25 | 690.84 | 92,334 |
| 2022-02-10 | 780.00 | 785.00 | 721.00 | 731.08 | 687.86 | 156,072 |
| 2022-02-09 | 868.25 | 910.50 | 867.00 | 901.01 | 847.75 | 25,429 |
| 2022-02-08 | 870.50 | 871.50 | 850.50 | 859.63 | 808.81 | 26,279 |
| 2022-02-07 | 871.00 | 878.50 | 856.00 | 862.03 | 811.07 | 13,078 |
| 2022-02-04 | 884.00 | 885.00 | 852.00 | 855.88 | 805.28 | 24,267 |
| 2022-02-03 | 908.00 | 908.00 | 874.00 | 875.59 | 823.82 | 13,299 |
| 2022-02-02 | 933.50 | 933.50 | 912.50 | 920.50 | 866.08 | 40,508 |
| 2022-02-01 | 929.25 | 932.00 | 907.50 | 924.00 | 869.37 | 8,047 |
| 2022-01-31 | 900.00 | 934.50 | 900.00 | 911.31 | 857.43 | 13,266 |
| 2022-01-28 | 865.25 | 874.50 | 858.50 | 861.38 | 810.46 | 8,602 |
| 2022-01-27 | 865.75 | 879.50 | 846.00 | 851.26 | 800.93 | 8,180 |
| 2022-01-26 | 893.00 | 904.50 | 885.50 | 889.80 | 837.19 | 9,091 |
| 2022-01-25 | 888.25 | 907.50 | 877.00 | 897.19 | 844.15 | 27,518 |
| 2022-01-24 | 915.75 | 927.50 | 864.00 | 885.99 | 833.61 | 17,293 |
| 2022-01-21 | 903.00 | 919.50 | 886.00 | 906.86 | 853.25 | 23,229 |
| 2022-01-20 | 903.00 | 911.27 | 857.00 | 908.86 | 855.13 | 30,090 |
| 2022-01-19 | 864.00 | 905.50 | 864.00 | 894.36 | 841.48 | 19,766 |
| 2022-01-18 | 890.00 | 890.00 | 838.50 | 850.24 | 799.97 | 8,367 |
| 2022-01-17 | 904.00 | 909.50 | 889.00 | 905.59 | 852.05 | 5,586 |
| 2022-01-14 | 927.75 | 935.00 | 891.89 | 891.89 | 839.16 | 16,264 |
| 2022-01-13 | 959.50 | 959.50 | 936.50 | 951.15 | 894.92 | 21,690 |
| 2022-01-12 | 955.25 | 985.50 | 913.50 | 968.50 | 911.24 | 14,802 |
| 2022-01-11 | 925.25 | 934.50 | 890.50 | 910.00 | 856.20 | 10,420 |
| 2022-01-10 | 1,006.00 | 1,006.00 | 877.00 | 1,000.24 | 941.11 | 13,186 |
| 2022-01-07 | 1,149.00 | 1,149.00 | 1,045.00 | 1,051.00 | 988.86 | 9,985 |
| 2022-01-05 | 1,173.50 | 1,201.00 | 1,162.00 | 1,168.52 | 1,099.44 | 5,845 |
| 2022-01-04 | 1,215.50 | 1,223.00 | 1,176.00 | 1,176.00 | 1,106.47 | 6,907 |
| 2021-12-30 | 1,210.45 | 1,210.45 | 1,187.00 | 1,196.45 | 1,125.72 | 6,403 |
| 2021-12-29 | 1,222.00 | 1,234.00 | 1,214.00 | 1,233.00 | 1,160.10 | 4,025 |
| 2021-12-23 | 1,167.00 | 1,179.00 | 1,150.00 | 1,171.00 | 1,101.77 | 2,825 |
| 2021-12-22 | 1,125.00 | 1,159.00 | 1,125.00 | 1,159.00 | 1,090.48 | 3,921 |
| 2021-12-21 | 1,112.50 | 1,124.00 | 1,099.00 | 1,112.26 | 1,046.50 | 15,528 |
| 2021-12-20 | 1,056.00 | 1,095.00 | 1,056.00 | 1,095.00 | 1,030.26 | 10,956 |
| 2021-12-17 | 1,084.00 | 1,084.00 | 1,035.00 | 1,064.87 | 1,001.91 | 39,571 |
| 2021-12-16 | 1,093.50 | 1,118.00 | 1,078.00 | 1,082.89 | 1,018.87 | 9,244 |
| 2021-12-15 | 1,055.50 | 1,087.00 | 1,053.00 | 1,084.00 | 1,019.91 | 7,549 |
| 2021-12-14 | 1,120.00 | 1,120.00 | 1,045.00 | 1,057.16 | 994.66 | 4,752 |
| 2021-12-13 | 1,140.00 | 1,160.00 | 1,135.00 | 1,146.89 | 1,079.08 | 46,657 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 2.5000 SEK |
| 2025-05-08 | 6.5000 SEK |
| 2024-05-08 | 6.0000 SEK |
| 2023-05-11 | 5.5000 SEK |
| 2022-05-06 | 5.0000 SEK |
| 2021-05-07 | 3.5000 SEK |
| 2020-05-08 | 3.0000 SEK |
| 2019-05-10 | 2.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.