UK markets open in 3 hours 16 minutes

Mips AB (publ) (0RNQ.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
495.90+45.70 (+10.15%)
At close: 05:57PM BST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024442.70447.80441.40441.40441.402,196
19 Jun 2024423.30444.40428.40444.40444.40825
18 Jun 2024433.40436.00413.40414.20414.202,003
17 Jun 2024431.70440.20428.60429.80429.80196
14 Jun 2024449.60457.60429.80437.40437.4016,691
13 Jun 2024445.20453.00441.80449.40449.40881
12 Jun 2024445.40455.80431.80451.00451.001,257
11 Jun 2024440.00443.60435.20436.20436.20523
10 Jun 2024433.60441.00435.20441.00441.00225
07 Jun 2024422.90436.60428.80436.60436.602,209
06 Jun 2024------
05 Jun 2024418.70427.00419.20421.60421.6083
04 Jun 2024423.50424.40417.00424.40424.401,404
03 Jun 2024430.90427.40418.00423.00423.001,222
31 May 2024425.40430.80420.60427.00427.004,321
30 May 2024409.40429.80417.00427.20427.201,367
29 May 2024422.50427.40415.60421.20421.20651
28 May 2024428.00427.60419.80427.60427.60139
24 May 2024416.00423.40415.80425.00425.00697
23 May 2024436.00466.20430.80449.56449.562,792
22 May 2024425.00433.80421.20424.00424.00463
21 May 2024429.80428.40420.80426.00426.0061,861
20 May 2024424.40432.60422.00429.60429.60802
17 May 2024415.30417.80413.40415.20415.20880
16 May 2024416.20419.40412.60415.00415.0024,945
15 May 2024408.60412.40406.00409.60409.60671
14 May 2024400.60420.60398.80407.20407.20271,579
13 May 2024398.10402.00394.40402.00402.00356
10 May 2024396.60401.20396.60398.80398.8029,393
09 May 2024------
08 May 2024392.40392.20391.00392.20392.2048
08 May 20246 Dividend
07 May 2024390.10396.60394.00395.60389.60753
03 May 2024372.40385.80376.20386.30380.441,377
02 May 2024376.40378.00370.60372.80367.1530,910
01 May 2024------
30 Apr 2024384.40385.80372.40376.20370.49595
29 Apr 2024350.90380.60361.20379.40373.651,285
26 Apr 2024369.80380.84343.80373.16367.505,984
25 Apr 2024327.30366.80329.00362.21356.72664,290
24 Apr 2024356.00349.80335.20340.90335.732,409
23 Apr 2024348.40357.22341.80349.56344.264,300
22 Apr 2024347.10350.60344.80347.25341.992,167
19 Apr 2024347.50353.00342.60350.15344.842,092
18 Apr 2024352.60360.20341.80348.49343.203,554
17 Apr 2024359.50358.56349.60354.73349.353,352
16 Apr 2024353.00361.40357.61358.90353.461,818
15 Apr 2024363.70363.00355.20358.95353.502,335
12 Apr 2024369.80376.80364.80368.69363.092,990
11 Apr 2024362.70378.20362.00363.78358.27592,973
10 Apr 2024370.10384.00365.47365.47359.934,049
09 Apr 2024358.90369.60353.80365.76360.2231,762
08 Apr 2024323.70337.80326.40337.32332.213,271
05 Apr 2024328.00330.60320.80329.37324.372,021
04 Apr 2024336.80336.20331.40334.96329.872,165
03 Apr 2024345.80339.33331.00332.63327.598,072
02 Apr 2024351.70354.89344.60348.87343.575,962
28 Mar 2024350.00351.77336.70339.41334.26863
27 Mar 2024344.50350.20343.90347.87342.602,655
26 Mar 2024355.65348.80342.40347.22341.951,009
25 Mar 2024344.70361.20346.00358.08352.652,842
22 Mar 2024341.45350.66343.10345.91340.665,172
21 Mar 2024331.75344.40336.40342.97337.771,044
20 Mar 2024310.10334.70312.38312.38307.645,863
19 Mar 2024300.10311.71301.69303.36298.761,544
18 Mar 2024303.45310.40300.50306.80302.15995
15 Mar 2024307.15311.60306.02306.02301.38934
14 Mar 2024308.50318.40305.00310.64305.93910
13 Mar 2024305.45307.90301.40304.92300.291,828
12 Mar 2024303.75305.80300.80301.42296.85323
11 Mar 2024294.00303.22293.00303.22298.623,169
08 Mar 2024295.45298.40291.60295.00290.53837
07 Mar 2024287.15296.00281.40291.03286.613,512
06 Mar 2024293.25298.10288.62295.87291.381,460
05 Mar 2024296.40300.80291.82291.91287.492,063
04 Mar 2024306.50310.54298.28304.92300.302,867
01 Mar 2024318.10319.30307.50308.32303.642,063
29 Feb 2024296.10319.50296.90308.81304.132,954
28 Feb 2024316.00308.00287.40299.82295.274,650
27 Feb 2024321.35322.00315.00316.97312.1628,631
26 Feb 2024332.40326.90321.00321.37316.494,267
23 Feb 2024334.10344.80328.60332.18327.1410,031
22 Feb 2024332.40339.00334.30337.40332.29628
21 Feb 2024327.05334.60325.50329.39324.393,939
20 Feb 2024328.40337.70323.50326.77321.814,122
19 Feb 2024337.75345.43330.50345.43340.203,730
16 Feb 2024333.55346.00326.00341.21336.0335,944
15 Feb 2024320.60331.63314.20318.55313.725,109
14 Feb 2024317.25322.80318.42318.42313.593,956
13 Feb 2024327.65322.60313.50318.76313.928,853
12 Feb 2024334.60338.40322.40323.35318.4446,804
09 Feb 2024336.90345.80326.10336.16331.067,082
08 Feb 2024304.70366.00300.00344.31339.0918,836
07 Feb 2024324.70320.80310.60315.72310.93738
06 Feb 2024319.05329.60318.01325.39320.464,845
05 Feb 2024320.40332.00316.70322.83317.942,945
02 Feb 2024342.00340.70325.30326.80321.841,140
01 Feb 2024343.65347.60341.20342.67337.483,110
31 Jan 2024340.30351.21338.50341.56336.381,875
30 Jan 2024344.20347.44342.20344.70339.472,220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...