UK markets close in 4 hours 22 minutes

Mips AB (publ) (0RNQ.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
495.90+45.70 (+10.15%)
As of 05:57PM BST. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2023360.80362.90343.70351.90351.9011,825
02 Oct 2023374.00377.70363.30369.84369.845,132
29 Sept 2023355.15374.90351.40370.80370.8038,780
28 Sept 2023333.15350.18332.40342.25342.2512,751
27 Sept 2023327.55337.30326.60329.94329.9424,300
26 Sept 2023324.10330.20325.17327.94327.944,074
25 Sept 2023328.60334.20325.10329.56329.5622,704
22 Sept 2023332.30341.20325.90329.84329.8410,217
21 Sept 2023335.45340.00331.60335.41335.4151,265
20 Sept 2023328.00341.85325.10327.17327.176,096
19 Sept 2023345.25345.00326.00335.42335.425,889
18 Sept 2023353.85359.80347.10356.10356.103,880
15 Sept 2023372.90378.90357.90357.90357.9043,060
14 Sept 2023359.05366.40358.00366.40366.40643
13 Sept 2023361.65362.50356.70358.82358.828,310
12 Sept 2023370.40372.60362.50366.87366.871,883
11 Sept 2023370.00378.50365.90366.85366.856,127
08 Sept 2023377.15381.20375.40376.51376.51957
07 Sept 2023392.10396.10378.30384.34384.341,173
06 Sept 2023396.10407.70396.60400.76400.763,573
05 Sept 2023398.20402.68398.40399.77399.771,518
04 Sept 2023401.05411.50402.70404.30404.302,306
01 Sept 2023404.20407.80402.30404.08404.084,099
31 Aug 2023392.10407.20397.47406.08406.082,307
30 Aug 2023408.00411.00391.10402.85402.852,481
29 Aug 2023408.50415.00400.80403.92403.926,716
25 Aug 2023406.90417.10407.30411.55411.55853
24 Aug 2023415.85424.00406.00408.30408.301,609
23 Aug 2023415.25422.10415.00416.38416.387,393
22 Aug 2023431.45433.20412.90420.56420.562,106
21 Aug 2023422.60436.30427.80428.45428.455,927
18 Aug 2023441.55433.80420.40433.80433.80886
17 Aug 2023463.65452.50441.00443.40443.4017,606
16 Aug 2023468.00469.70465.00467.62467.62767
15 Aug 2023471.15477.05460.00461.54461.544,491
14 Aug 2023464.20479.20466.95466.95466.952,579
11 Aug 2023460.30479.50465.00473.31473.314,668
10 Aug 2023469.25467.35447.60453.05453.05929
09 Aug 2023463.05471.50465.60468.58468.581,152
08 Aug 2023469.55481.10465.10470.92470.926,276
07 Aug 2023463.65472.40468.40471.08471.083,105
04 Aug 2023455.55470.70462.10464.25464.251,950
03 Aug 2023464.80467.80451.60453.62453.623,619
02 Aug 2023470.70478.50472.90474.11474.112,187
01 Aug 2023476.65486.40477.30480.38480.382,487
31 Jul 2023477.55480.60470.00476.60476.601,356
28 Jul 2023485.55481.60474.80477.72477.723,589
27 Jul 2023480.05490.90475.10480.70480.7012,306
26 Jul 2023468.00473.70468.20469.36469.36186
25 Jul 2023455.05476.30455.30470.19470.193,380
24 Jul 2023461.05480.40460.70480.40480.404,839
21 Jul 2023467.55465.70453.20459.67459.6728,513
20 Jul 2023450.30511.00444.10486.90486.9014,877
19 Jul 2023540.60534.84515.00534.84534.845,556
18 Jul 2023536.00540.60533.20536.57536.576,146
17 Jul 2023548.00552.40542.05542.05542.0510,423
14 Jul 2023520.20565.00532.20560.58560.5810,418
13 Jul 2023522.35529.38514.20529.38529.383,941
12 Jul 2023507.45516.40483.00501.67501.673,541
11 Jul 2023500.80503.20498.90501.45501.454,538
10 Jul 2023512.20508.00490.10503.98503.983,116
07 Jul 2023502.35513.25499.00502.00502.00770
06 Jul 2023509.75504.20495.20497.84497.841,533
05 Jul 2023519.30518.00506.60508.06508.06740
04 Jul 2023521.20533.40517.40522.05522.051,630
03 Jul 2023542.10540.20523.00536.95536.953,518
30 Jun 2023518.75536.00515.40534.08534.081,321
29 Jun 2023497.35521.40498.10513.25513.251,051
28 Jun 2023487.50494.50473.30487.61487.614,057
27 Jun 2023483.85493.90485.20488.65488.65122,250
26 Jun 2023492.40493.50463.30491.85491.852,563
23 Jun 2023------
22 Jun 2023497.15500.60491.70494.05494.056,429
21 Jun 2023504.60507.40500.80503.73503.731,984
20 Jun 2023517.15519.00510.20514.40514.403,066
19 Jun 2023541.60544.00520.40522.00522.003,390
16 Jun 2023556.20571.00545.20547.49547.499,623
15 Jun 2023587.10595.60558.40566.30566.306,476
14 Jun 2023580.40597.20582.00592.28592.288,722
13 Jun 2023569.00594.20579.80586.24586.244,317
12 Jun 2023555.50572.40552.00567.74567.746,683
09 Jun 2023562.90560.80541.20552.87552.875,835
08 Jun 2023550.10569.40553.80560.69560.693,666
07 Jun 2023539.10558.00535.40539.85539.859,052
06 Jun 2023------
05 Jun 2023547.50552.00536.80540.00540.0022,680
02 Jun 2023558.10563.64545.60553.86553.8630,779
01 Jun 2023540.80557.00538.00555.06555.0632,013
31 May 2023503.25542.60493.00511.76511.7630,290
30 May 2023482.30512.00485.00511.20511.207,951
26 May 2023493.40502.00486.60490.70490.70114,446
25 May 2023509.35505.00485.00486.62486.629,831
24 May 2023541.20537.20499.50500.72500.725,164
23 May 2023534.10555.20536.60544.85544.856,140
22 May 2023515.05539.00516.80536.60536.604,915
19 May 2023528.40533.30511.00522.40522.4025,031
18 May 2023------
17 May 2023513.55528.40515.80520.40520.402,977
16 May 2023536.00540.20506.40531.85531.857,596
15 May 2023531.50540.60530.20538.45538.4517,610
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...