MIPS AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 275.00 | 278.00 | 273.20 | 278.00 | 275.61 | 40,766 |
| 2026-02-05 | 282.60 | 284.80 | 273.80 | 277.20 | 274.82 | 90,533 |
| 2026-02-04 | 284.00 | 288.60 | 278.40 | 283.00 | 280.57 | 126,241 |
| 2026-02-03 | 279.00 | 285.80 | 279.00 | 284.00 | 281.56 | 114,684 |
| 2026-02-02 | 279.80 | 281.40 | 273.60 | 277.60 | 275.22 | 179,404 |
| 2026-01-30 | 280.00 | 283.80 | 273.80 | 276.80 | 274.42 | 66,028 |
| 2026-01-29 | 293.00 | 293.00 | 279.00 | 279.40 | 277.00 | 135,375 |
| 2026-01-28 | 299.20 | 299.20 | 292.60 | 293.20 | 290.68 | 83,594 |
| 2026-01-27 | 303.60 | 305.00 | 299.00 | 299.20 | 296.63 | 32,754 |
| 2026-01-26 | 308.40 | 308.40 | 301.00 | 303.00 | 300.40 | 45,040 |
| 2026-01-23 | 311.00 | 317.40 | 305.00 | 308.80 | 306.15 | 46,934 |
| 2026-01-22 | 305.00 | 311.20 | 300.40 | 309.80 | 307.14 | 73,767 |
| 2026-01-21 | 307.00 | 311.00 | 296.40 | 300.00 | 297.42 | 95,956 |
| 2026-01-20 | 310.60 | 312.60 | 307.20 | 309.00 | 306.35 | 59,511 |
| 2026-01-19 | 319.80 | 324.80 | 311.80 | 311.80 | 309.12 | 118,443 |
| 2026-01-16 | 333.80 | 333.80 | 328.00 | 330.20 | 327.37 | 28,347 |
| 2026-01-15 | 327.20 | 334.60 | 323.80 | 333.80 | 330.93 | 173,858 |
| 2026-01-14 | 326.20 | 328.80 | 320.00 | 327.60 | 324.79 | 57,532 |
| 2026-01-13 | 339.40 | 339.80 | 323.00 | 324.60 | 321.81 | 104,437 |
| 2026-01-12 | 356.60 | 356.60 | 332.00 | 340.80 | 337.87 | 112,437 |
| 2026-01-09 | 346.80 | 357.60 | 345.80 | 357.00 | 353.94 | 69,357 |
| 2026-01-08 | 350.60 | 350.60 | 336.80 | 347.00 | 344.02 | 60,571 |
| 2026-01-07 | 338.00 | 357.40 | 338.00 | 350.60 | 347.59 | 84,740 |
| 2026-01-05 | 340.00 | 341.60 | 334.20 | 334.20 | 331.33 | 27,736 |
| 2026-01-02 | 354.00 | 357.60 | 340.00 | 340.00 | 337.08 | 68,058 |
| 2025-12-30 | 360.60 | 360.80 | 352.80 | 353.40 | 350.37 | 34,726 |
| 2025-12-29 | 352.60 | 362.40 | 352.60 | 360.20 | 357.11 | 33,525 |
| 2025-12-23 | 357.40 | 363.60 | 351.60 | 351.60 | 348.58 | 33,008 |
| 2025-12-22 | 360.40 | 363.20 | 353.20 | 356.20 | 353.14 | 45,646 |
| 2025-12-19 | 356.00 | 362.40 | 354.80 | 360.40 | 357.31 | 63,683 |
| 2025-12-18 | 347.00 | 355.60 | 345.40 | 355.40 | 352.35 | 41,874 |
| 2025-12-17 | 365.60 | 365.80 | 346.20 | 346.20 | 343.23 | 64,446 |
| 2025-12-16 | 350.40 | 365.20 | 350.00 | 364.00 | 360.88 | 108,125 |
| 2025-12-15 | 345.00 | 357.00 | 345.00 | 350.40 | 347.39 | 138,774 |
| 2025-12-12 | 329.00 | 355.80 | 329.00 | 337.00 | 334.11 | 168,046 |
| 2025-12-11 | 313.20 | 315.00 | 310.00 | 310.80 | 308.13 | 19,825 |
| 2025-12-10 | 310.80 | 314.20 | 308.20 | 311.00 | 308.33 | 37,407 |
| 2025-12-09 | 308.60 | 311.00 | 307.00 | 310.00 | 307.34 | 25,454 |
| 2025-12-08 | 308.00 | 310.20 | 302.00 | 308.60 | 305.95 | 30,977 |
| 2025-12-05 | 305.60 | 312.00 | 303.20 | 308.60 | 305.95 | 24,407 |
| 2025-12-04 | 298.20 | 308.00 | 298.20 | 305.20 | 302.58 | 35,559 |
| 2025-12-03 | 301.80 | 302.80 | 295.00 | 299.60 | 297.03 | 45,694 |
| 2025-12-02 | 307.80 | 308.00 | 301.00 | 301.80 | 299.21 | 26,723 |
| 2025-12-01 | 313.20 | 313.20 | 301.40 | 307.60 | 304.96 | 53,967 |
| 2025-11-28 | 311.40 | 313.20 | 307.00 | 313.20 | 310.51 | 96,747 |
| 2025-11-27 | 307.60 | 312.60 | 307.60 | 311.40 | 308.73 | 18,380 |
| 2025-11-26 | 308.20 | 310.60 | 305.20 | 306.60 | 303.97 | 19,045 |
| 2025-11-25 | 303.40 | 309.40 | 299.40 | 307.80 | 305.16 | 38,454 |
| 2025-11-24 | 295.00 | 301.40 | 292.00 | 301.20 | 298.61 | 91,999 |
| 2025-11-21 | 294.20 | 299.40 | 291.00 | 293.60 | 291.08 | 27,751 |
| 2025-11-20 | 301.00 | 303.80 | 296.40 | 298.20 | 295.64 | 18,501 |
| 2025-11-19 | 295.00 | 299.40 | 293.80 | 297.80 | 295.24 | 26,966 |
| 2025-11-18 | 298.60 | 298.60 | 292.20 | 295.20 | 292.67 | 23,774 |
| 2025-11-17 | 310.00 | 310.00 | 300.00 | 300.40 | 297.82 | 33,514 |
| 2025-11-14 | 316.00 | 317.40 | 307.00 | 309.40 | 306.74 | 25,244 |
| 2025-11-13 | 320.00 | 323.20 | 313.80 | 314.20 | 311.50 | 38,827 |
| 2025-11-12 | 328.00 | 330.20 | 318.60 | 320.60 | 317.85 | 42,827 |
| 2025-11-11 | 324.20 | 333.40 | 324.20 | 328.20 | 325.38 | 32,495 |
| 2025-11-10 | 320.60 | 330.60 | 320.60 | 324.20 | 321.42 | 25,036 |
| 2025-11-07 | 320.00 | 323.00 | 317.00 | 319.00 | 316.26 | 30,149 |
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.