MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 1,112.50 | 1,138.00 | 1,110.00 | 1,122.36 | 1,056.01 | 14,149 |
| 2021-12-09 | 1,134.00 | 1,168.00 | 1,134.00 | 1,139.48 | 1,072.11 | 3,894 |
| 2021-12-08 | 1,166.00 | 1,197.00 | 1,123.11 | 1,123.11 | 1,056.71 | 4,178 |
| 2021-12-07 | 1,100.00 | 1,168.00 | 1,100.00 | 1,160.12 | 1,091.53 | 4,062 |
| 2021-12-06 | 1,134.00 | 1,134.00 | 1,074.00 | 1,086.00 | 1,021.80 | 46,356 |
| 2021-12-03 | 1,191.50 | 1,200.00 | 1,157.00 | 1,161.00 | 1,092.36 | 3,534 |
| 2021-12-02 | 1,192.00 | 1,192.00 | 1,163.00 | 1,184.00 | 1,114.00 | 19,801 |
| 2021-12-01 | 1,203.00 | 1,215.00 | 1,174.00 | 1,213.00 | 1,141.29 | 13,462 |
| 2021-11-30 | 1,221.00 | 1,240.00 | 1,211.00 | 1,220.08 | 1,147.95 | 4,223 |
| 2021-11-29 | 1,199.00 | 1,236.00 | 1,199.00 | 1,231.08 | 1,158.30 | 2,764 |
| 2021-11-26 | 1,152.00 | 1,193.00 | 1,152.00 | 1,174.67 | 1,105.22 | 4,149 |
| 2021-11-25 | 1,146.00 | 1,174.00 | 1,134.00 | 1,155.29 | 1,086.98 | 1,661 |
| 2021-11-24 | 1,126.00 | 1,147.00 | 1,124.00 | 1,133.25 | 1,066.25 | 1,400 |
| 2021-11-23 | 1,183.00 | 1,200.00 | 1,129.00 | 1,153.82 | 1,085.61 | 2,138 |
| 2021-11-22 | 1,186.77 | 1,209.00 | 1,186.77 | 1,199.56 | 1,128.65 | 1,692 |
| 2021-11-19 | 1,165.00 | 1,178.00 | 1,160.00 | 1,165.35 | 1,096.45 | 6,470 |
| 2021-11-18 | 1,167.00 | 1,182.00 | 1,140.00 | 1,151.75 | 1,083.65 | 4,313 |
| 2021-11-17 | 1,165.00 | 1,165.00 | 1,158.00 | 1,162.07 | 1,093.37 | 6,738 |
| 2021-11-16 | 1,177.50 | 1,189.00 | 1,152.00 | 1,160.99 | 1,092.35 | 3,987 |
| 2021-11-15 | 1,164.00 | 1,189.00 | 1,158.00 | 1,164.67 | 1,095.81 | 3,141 |
| 2021-11-12 | 1,166.00 | 1,190.00 | 1,160.00 | 1,170.62 | 1,101.41 | 5,376 |
| 2021-11-11 | 1,153.00 | 1,173.00 | 1,153.00 | 1,167.07 | 1,098.07 | 7,855 |
| 2021-11-10 | 1,151.00 | 1,151.00 | 1,116.00 | 1,142.00 | 1,074.48 | 3,566 |
| 2021-11-09 | 1,140.00 | 1,161.00 | 1,131.52 | 1,160.64 | 1,092.02 | 3,045 |
| 2021-11-08 | 1,108.00 | 1,134.00 | 1,100.00 | 1,120.14 | 1,053.92 | 2,071 |
| 2021-11-05 | 1,110.50 | 1,137.00 | 1,105.00 | 1,113.00 | 1,047.20 | 3,734 |
| 2021-11-04 | 1,117.00 | 1,117.00 | 1,071.00 | 1,096.50 | 1,031.68 | 28,877 |
| 2021-11-03 | 1,108.00 | 1,141.00 | 1,108.00 | 1,122.33 | 1,055.98 | 5,573 |
| 2021-11-02 | 1,096.50 | 1,115.00 | 1,075.00 | 1,099.93 | 1,034.90 | 9,882 |
| 2021-11-01 | 1,052.00 | 1,122.00 | 1,052.00 | 1,103.00 | 1,037.79 | 21,977 |
| 2021-10-29 | 1,045.00 | 1,045.00 | 1,004.00 | 1,028.95 | 968.12 | 15,194 |
| 2021-10-28 | 1,109.00 | 1,199.00 | 1,057.00 | 1,062.50 | 999.68 | 6,612 |
| 2021-10-27 | 1,000.00 | 1,000.00 | 958.50 | 968.66 | 911.40 | 8,452 |
| 2021-10-26 | 1,012.50 | 1,030.00 | 994.50 | 1,000.00 | 940.88 | 4,739 |
| 2021-10-25 | 1,001.00 | 1,019.00 | 994.00 | 1,016.00 | 955.93 | 3,894 |
| 2021-10-22 | 986.50 | 1,027.00 | 986.50 | 1,003.00 | 943.70 | 6,878 |
| 2021-10-21 | 970.00 | 990.50 | 970.00 | 990.50 | 931.94 | 2,598 |
| 2021-10-20 | 948.00 | 982.50 | 948.00 | 968.50 | 911.24 | 13,265 |
| 2021-10-19 | 942.50 | 962.50 | 942.50 | 958.50 | 901.83 | 9,302 |
| 2021-10-18 | 921.50 | 949.00 | 907.50 | 946.50 | 890.54 | 2,860 |
| 2021-10-15 | 942.00 | 956.00 | 927.50 | 932.26 | 877.15 | 6,981 |
| 2021-10-14 | 889.25 | 934.00 | 888.50 | 932.49 | 877.36 | 10,056 |
← NewerPage 21 of 21 · 1,242 trading days
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.