Micro Systemation AB (publ) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	109.00	110.00	104.50	108.00	108.00	59,865
2026-10-22	106.00	109.00	104.00	109.00	109.00	78,108
2026-10-21	109.50	109.50	105.50	106.00	106.00	270,026
2026-10-20	104.00	109.50	103.00	109.00	109.00	38,068
2026-10-19	103.50	106.00	103.50	104.00	104.00	25,948
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

Page 1 of 1 · 24 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.