MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 277.00 | 294.00 | 277.00 | 287.40 | 287.40 | 97,838 |
| 2026-05-05 | 283.00 | 289.80 | 268.40 | 276.00 | 276.00 | 97,663 |
| 2026-05-04 | 273.60 | 289.80 | 272.20 | 283.60 | 283.60 | 147,199 |
| 2026-04-30 | 275.00 | 277.60 | 270.60 | 272.20 | 272.20 | 39,662 |
| 2026-04-29 | 280.00 | 281.00 | 274.80 | 274.80 | 274.80 | 52,887 |
| 2026-04-28 | 282.00 | 282.00 | 275.20 | 277.80 | 277.80 | 60,320 |
| 2026-04-27 | 290.00 | 297.60 | 282.00 | 282.00 | 282.00 | 112,922 |
| 2026-04-24 | 287.00 | 289.40 | 279.40 | 281.60 | 281.60 | 114,435 |
| 2026-04-23 | 282.00 | 299.80 | 272.00 | 291.20 | 288.70 | 222,451 |
| 2026-04-22 | 274.20 | 274.60 | 265.80 | 268.00 | 265.70 | 74,450 |
| 2026-04-21 | 274.40 | 277.40 | 273.00 | 274.20 | 271.85 | 36,903 |
| 2026-04-20 | 274.80 | 275.80 | 272.60 | 273.40 | 271.05 | 39,345 |
| 2026-04-17 | 264.20 | 279.40 | 263.40 | 278.20 | 275.81 | 73,438 |
| 2026-04-16 | 261.00 | 265.20 | 259.40 | 264.00 | 261.73 | 90,083 |
| 2026-04-15 | 258.00 | 263.40 | 257.80 | 260.00 | 257.77 | 72,522 |
| 2026-04-14 | 250.80 | 261.20 | 250.80 | 257.20 | 254.99 | 81,390 |
| 2026-04-13 | 250.00 | 252.00 | 246.40 | 250.00 | 247.85 | 54,954 |
| 2026-04-10 | 248.00 | 258.00 | 248.00 | 252.00 | 249.84 | 148,207 |
| 2026-04-09 | 249.40 | 249.40 | 238.20 | 245.40 | 243.29 | 132,567 |
| 2026-04-08 | 245.60 | 251.60 | 244.20 | 250.00 | 247.85 | 147,679 |
| 2026-04-07 | 233.20 | 239.80 | 230.40 | 234.20 | 232.19 | 105,734 |
| 2026-04-02 | 233.00 | 234.20 | 230.40 | 233.20 | 231.20 | 21,356 |
| 2026-04-01 | 238.00 | 238.80 | 231.40 | 238.20 | 236.16 | 83,941 |
| 2026-03-31 | 224.40 | 230.00 | 221.00 | 229.80 | 227.83 | 77,337 |
| 2026-03-30 | 210.80 | 225.60 | 208.80 | 224.40 | 222.47 | 102,116 |
| 2026-03-27 | 216.00 | 216.00 | 210.80 | 212.00 | 210.18 | 54,610 |
| 2026-03-26 | 213.00 | 219.00 | 210.60 | 216.00 | 214.15 | 43,904 |
| 2026-03-25 | 219.40 | 223.00 | 207.20 | 213.60 | 211.77 | 235,615 |
| 2026-03-24 | 220.00 | 220.40 | 213.00 | 215.80 | 213.95 | 356,435 |
| 2026-03-23 | 209.40 | 222.20 | 206.00 | 215.80 | 213.95 | 162,010 |
| 2026-03-20 | 223.40 | 225.00 | 213.80 | 214.20 | 212.36 | 105,454 |
| 2026-03-19 | 228.40 | 228.40 | 221.20 | 221.20 | 219.30 | 66,292 |
| 2026-03-18 | 233.00 | 234.80 | 228.60 | 230.00 | 228.03 | 48,432 |
| 2026-03-17 | 237.60 | 237.60 | 226.40 | 231.80 | 229.81 | 94,169 |
| 2026-03-16 | 238.80 | 239.40 | 235.00 | 237.40 | 235.36 | 59,393 |
| 2026-03-13 | 237.40 | 243.00 | 232.00 | 238.80 | 236.75 | 301,009 |
| 2026-03-12 | 242.20 | 246.00 | 234.40 | 235.40 | 233.38 | 135,430 |
| 2026-03-11 | 240.60 | 246.40 | 238.00 | 243.40 | 241.31 | 104,854 |
| 2026-03-10 | 242.00 | 246.40 | 241.00 | 241.20 | 239.13 | 123,904 |
| 2026-03-09 | 235.20 | 242.80 | 235.00 | 236.60 | 234.57 | 170,121 |
| 2026-03-06 | 248.40 | 253.00 | 242.00 | 247.40 | 245.28 | 210,738 |
| 2026-03-05 | 231.00 | 247.00 | 230.60 | 244.60 | 242.50 | 250,985 |
| 2026-03-04 | 234.60 | 238.20 | 231.60 | 234.80 | 232.78 | 80,478 |
| 2026-03-03 | 240.80 | 240.80 | 232.60 | 235.20 | 233.18 | 111,758 |
| 2026-03-02 | 244.20 | 246.00 | 240.00 | 243.20 | 241.11 | 252,313 |
| 2026-02-27 | 248.60 | 255.00 | 246.40 | 253.80 | 251.62 | 283,524 |
| 2026-02-26 | 242.20 | 250.80 | 241.80 | 248.60 | 246.47 | 71,912 |
| 2026-02-25 | 248.00 | 250.40 | 242.20 | 242.20 | 240.12 | 59,652 |
| 2026-02-24 | 245.20 | 252.00 | 244.20 | 247.80 | 245.67 | 70,088 |
| 2026-02-23 | 252.00 | 253.00 | 244.80 | 245.00 | 242.90 | 173,555 |
| 2026-02-20 | 241.20 | 259.60 | 239.40 | 255.20 | 253.01 | 116,317 |
| 2026-02-19 | 243.80 | 245.20 | 239.40 | 239.40 | 237.34 | 92,512 |
| 2026-02-18 | 253.20 | 253.60 | 241.40 | 243.40 | 241.31 | 157,986 |
| 2026-02-17 | 246.60 | 253.60 | 246.60 | 253.00 | 250.83 | 72,951 |
| 2026-02-16 | 259.00 | 259.80 | 245.00 | 245.40 | 243.29 | 109,700 |
| 2026-02-13 | 251.40 | 264.00 | 246.80 | 257.80 | 255.59 | 118,192 |
| 2026-02-12 | 282.00 | 283.00 | 251.20 | 251.40 | 249.24 | 228,900 |
| 2026-02-11 | 273.20 | 296.20 | 262.40 | 281.00 | 278.59 | 616,888 |
| 2026-02-10 | 286.60 | 297.80 | 286.20 | 297.80 | 295.24 | 127,109 |
| 2026-02-09 | 278.20 | 288.60 | 275.80 | 284.20 | 281.76 | 135,083 |
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.