Mips AB (publ) (0RNQ.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 08:30AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 529.25 | 546.50 | 536.50 | 540.00 | 540.00 | 188 |
| 25 Jul 2024 | 540.00 | 540.50 | 528.50 | 528.89 | 528.89 | 2,207 |
| 24 Jul 2024 | 534.00 | 550.00 | 532.00 | 541.67 | 541.67 | 163,620 |
| 23 Jul 2024 | 554.00 | 557.50 | 535.00 | 537.52 | 537.52 | 499 |
| 22 Jul 2024 | 554.00 | 567.50 | 555.50 | 558.17 | 558.17 | 1,104 |
| 19 Jul 2024 | 547.75 | 560.00 | 536.50 | 546.89 | 546.89 | 4,715 |
| 18 Jul 2024 | 503.55 | 534.50 | 487.40 | 532.00 | 532.00 | 21,442 |
| 17 Jul 2024 | 413.40 | 412.80 | 407.80 | 410.60 | 410.60 | 4,487 |
| 16 Jul 2024 | 412.80 | 414.40 | 409.40 | 413.10 | 413.10 | 1,509 |
| 15 Jul 2024 | 417.60 | 419.90 | 410.40 | 414.10 | 414.10 | 39,930 |
| 12 Jul 2024 | 409.00 | 420.00 | 409.80 | 418.20 | 418.20 | 5,562 |
| 11 Jul 2024 | 399.70 | 410.80 | 397.60 | 410.80 | 410.80 | 10,952 |
| 10 Jul 2024 | 401.80 | 400.00 | 396.60 | 399.00 | 399.00 | 291 |
| 09 Jul 2024 | 398.50 | 400.20 | 396.80 | 400.20 | 400.20 | 3,472 |
| 08 Jul 2024 | 399.30 | 400.60 | 396.00 | 400.00 | 400.00 | 10,712 |
| 05 Jul 2024 | 403.50 | 409.14 | 400.60 | 400.60 | 400.60 | 7,590 |
| 04 Jul 2024 | 410.90 | 410.20 | 404.40 | 405.73 | 405.73 | 3,511 |
| 03 Jul 2024 | 408.40 | 410.00 | 404.00 | 406.80 | 406.80 | 3,030 |
| 02 Jul 2024 | 414.50 | 412.60 | 406.00 | 407.00 | 407.00 | 125 |
| 01 Jul 2024 | 420.60 | 419.60 | 411.00 | 416.20 | 416.20 | 300 |
| 28 Jun 2024 | 430.90 | 419.00 | 414.80 | 415.00 | 415.00 | 511 |
| 27 Jun 2024 | 419.70 | 426.00 | 420.20 | 423.80 | 423.80 | 333 |
| 26 Jun 2024 | 439.50 | 439.00 | 420.80 | 421.40 | 421.40 | 1,726 |
| 25 Jun 2024 | 452.20 | 452.20 | 433.80 | 433.80 | 433.80 | 5,871 |
| 24 Jun 2024 | 441.20 | 457.60 | 442.20 | 449.49 | 449.49 | 8,205 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 442.70 | 447.80 | 441.40 | 441.40 | 441.40 | 2,196 |
| 19 Jun 2024 | 423.30 | 444.40 | 428.40 | 444.40 | 444.40 | 825 |
| 18 Jun 2024 | 433.40 | 436.00 | 413.40 | 414.20 | 414.20 | 2,003 |
| 17 Jun 2024 | 431.70 | 440.20 | 428.60 | 429.80 | 429.80 | 196 |
| 14 Jun 2024 | 449.60 | 457.60 | 429.80 | 437.40 | 437.40 | 16,691 |
| 13 Jun 2024 | 445.20 | 453.00 | 441.80 | 449.40 | 449.40 | 881 |
| 12 Jun 2024 | 445.40 | 455.80 | 431.80 | 451.00 | 451.00 | 1,257 |
| 11 Jun 2024 | 440.00 | 443.60 | 435.20 | 436.20 | 436.20 | 523 |
| 10 Jun 2024 | 433.60 | 441.00 | 435.20 | 441.00 | 441.00 | 225 |
| 07 Jun 2024 | 422.90 | 436.60 | 428.80 | 436.60 | 436.60 | 2,209 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 418.70 | 427.00 | 419.20 | 421.60 | 421.60 | 83 |
| 04 Jun 2024 | 423.50 | 424.40 | 417.00 | 424.40 | 424.40 | 1,404 |
| 03 Jun 2024 | 430.90 | 427.40 | 418.00 | 423.00 | 423.00 | 1,222 |
| 31 May 2024 | 425.40 | 430.80 | 420.60 | 427.00 | 427.00 | 4,321 |
| 30 May 2024 | 409.40 | 429.80 | 417.00 | 427.20 | 427.20 | 1,367 |
| 29 May 2024 | 422.50 | 427.40 | 415.60 | 421.20 | 421.20 | 651 |
| 28 May 2024 | 428.00 | 427.60 | 419.80 | 427.60 | 427.60 | 139 |
| 24 May 2024 | 416.00 | 423.40 | 415.80 | 425.00 | 425.00 | 697 |
| 23 May 2024 | 436.00 | 466.20 | 430.80 | 449.56 | 449.56 | 2,792 |
| 22 May 2024 | 425.00 | 433.80 | 421.20 | 424.00 | 424.00 | 463 |
| 21 May 2024 | 429.80 | 428.40 | 420.80 | 426.00 | 426.00 | 61,861 |
| 20 May 2024 | 424.40 | 432.60 | 422.00 | 429.60 | 429.60 | 802 |
| 17 May 2024 | 415.30 | 417.80 | 413.40 | 415.20 | 415.20 | 880 |
| 16 May 2024 | 416.20 | 419.40 | 412.60 | 415.00 | 415.00 | 24,945 |
| 15 May 2024 | 408.60 | 412.40 | 406.00 | 409.60 | 409.60 | 671 |
| 14 May 2024 | 400.60 | 420.60 | 398.80 | 407.20 | 407.20 | 271,579 |
| 13 May 2024 | 398.10 | 402.00 | 394.40 | 402.00 | 402.00 | 356 |
| 10 May 2024 | 396.60 | 401.20 | 396.60 | 398.80 | 398.80 | 29,393 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 392.40 | 392.20 | 391.00 | 392.20 | 392.20 | 48 |
| 08 May 2024 | 6 Dividend | |||||
| 07 May 2024 | 390.10 | 396.60 | 394.00 | 395.60 | 389.60 | 753 |
| 03 May 2024 | 372.40 | 385.80 | 376.20 | 386.30 | 380.44 | 1,377 |
| 02 May 2024 | 376.40 | 378.00 | 370.60 | 372.80 | 367.15 | 30,910 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 384.40 | 385.80 | 372.40 | 376.20 | 370.49 | 595 |
| 29 Apr 2024 | 350.90 | 380.60 | 361.20 | 379.40 | 373.65 | 1,285 |
| 26 Apr 2024 | 369.80 | 380.84 | 343.80 | 373.16 | 367.50 | 5,984 |
| 25 Apr 2024 | 327.30 | 366.80 | 329.00 | 362.21 | 356.72 | 664,290 |
| 24 Apr 2024 | 356.00 | 349.80 | 335.20 | 340.90 | 335.73 | 2,409 |
| 23 Apr 2024 | 348.40 | 357.22 | 341.80 | 349.56 | 344.26 | 4,300 |
| 22 Apr 2024 | 347.10 | 350.60 | 344.80 | 347.25 | 341.99 | 2,167 |
| 19 Apr 2024 | 347.50 | 353.00 | 342.60 | 350.15 | 344.84 | 2,092 |
| 18 Apr 2024 | 352.60 | 360.20 | 341.80 | 348.49 | 343.20 | 3,554 |
| 17 Apr 2024 | 359.50 | 358.56 | 349.60 | 354.73 | 349.35 | 3,352 |
| 16 Apr 2024 | 353.00 | 361.40 | 357.61 | 358.90 | 353.46 | 1,818 |
| 15 Apr 2024 | 363.70 | 363.00 | 355.20 | 358.95 | 353.50 | 2,335 |
| 12 Apr 2024 | 369.80 | 376.80 | 364.80 | 368.69 | 363.09 | 2,990 |
| 11 Apr 2024 | 362.70 | 378.20 | 362.00 | 363.78 | 358.27 | 592,973 |
| 10 Apr 2024 | 370.10 | 384.00 | 365.47 | 365.47 | 359.93 | 4,049 |
| 09 Apr 2024 | 358.90 | 369.60 | 353.80 | 365.76 | 360.22 | 31,762 |
| 08 Apr 2024 | 323.70 | 337.80 | 326.40 | 337.32 | 332.21 | 3,271 |
| 05 Apr 2024 | 328.00 | 330.60 | 320.80 | 329.37 | 324.37 | 2,021 |
| 04 Apr 2024 | 336.80 | 336.20 | 331.40 | 334.96 | 329.87 | 2,165 |
| 03 Apr 2024 | 345.80 | 339.33 | 331.00 | 332.63 | 327.59 | 8,072 |
| 02 Apr 2024 | 351.70 | 354.89 | 344.60 | 348.87 | 343.57 | 5,962 |
| 28 Mar 2024 | 350.00 | 351.77 | 336.70 | 339.41 | 334.26 | 863 |
| 27 Mar 2024 | 344.50 | 350.20 | 343.90 | 347.87 | 342.60 | 2,655 |
| 26 Mar 2024 | 355.65 | 348.80 | 342.40 | 347.22 | 341.95 | 1,009 |
| 25 Mar 2024 | 344.70 | 361.20 | 346.00 | 358.08 | 352.65 | 2,842 |
| 22 Mar 2024 | 341.45 | 350.66 | 343.10 | 345.91 | 340.66 | 5,172 |
| 21 Mar 2024 | 331.75 | 344.40 | 336.40 | 342.97 | 337.77 | 1,044 |
| 20 Mar 2024 | 310.10 | 334.70 | 312.38 | 312.38 | 307.64 | 5,863 |
| 19 Mar 2024 | 300.10 | 311.71 | 301.69 | 303.36 | 298.76 | 1,544 |
| 18 Mar 2024 | 303.45 | 310.40 | 300.50 | 306.80 | 302.15 | 995 |
| 15 Mar 2024 | 307.15 | 311.60 | 306.02 | 306.02 | 301.38 | 934 |
| 14 Mar 2024 | 308.50 | 318.40 | 305.00 | 310.64 | 305.93 | 910 |
| 13 Mar 2024 | 305.45 | 307.90 | 301.40 | 304.92 | 300.29 | 1,828 |
| 12 Mar 2024 | 303.75 | 305.80 | 300.80 | 301.42 | 296.85 | 323 |
| 11 Mar 2024 | 294.00 | 303.22 | 293.00 | 303.22 | 298.62 | 3,169 |
| 08 Mar 2024 | 295.45 | 298.40 | 291.60 | 295.00 | 290.53 | 837 |
| 07 Mar 2024 | 287.15 | 296.00 | 281.40 | 291.03 | 286.61 | 3,512 |
| 06 Mar 2024 | 293.25 | 298.10 | 288.62 | 295.87 | 291.38 | 1,460 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.