0RNQ.L - Mips AB (publ)
LSE - LSE Delayed price. Currency in SEK
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 493.40 | 502.00 | 486.60 | 495.08 | 495.08 | 114,446 |
| 25 May 2023 | 509.35 | 505.00 | 485.00 | 486.62 | 486.62 | 9,831 |
| 24 May 2023 | 541.20 | 537.20 | 499.50 | 500.72 | 500.72 | 5,164 |
| 23 May 2023 | 534.10 | 555.20 | 536.60 | 544.85 | 544.85 | 6,140 |
| 22 May 2023 | 515.05 | 539.00 | 516.80 | 536.60 | 536.60 | 4,915 |
| 19 May 2023 | 528.40 | 533.30 | 511.00 | 522.40 | 522.40 | 25,031 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 513.55 | 528.40 | 515.80 | 520.40 | 520.40 | 2,977 |
| 16 May 2023 | 536.00 | 540.20 | 506.40 | 531.85 | 531.85 | 7,596 |
| 15 May 2023 | 531.50 | 540.60 | 530.20 | 538.45 | 538.45 | 17,610 |
| 12 May 2023 | 525.75 | 534.20 | 516.60 | 531.05 | 531.05 | 5,089 |
| 11 May 2023 | 511.05 | 525.40 | 510.60 | 513.59 | 513.59 | 1,606 |
| 11 May 2023 | 5.5 Dividend | |||||
| 10 May 2023 | 512.05 | 522.40 | 500.80 | 512.91 | 507.41 | 7,708 |
| 09 May 2023 | 518.75 | 525.20 | 513.20 | 514.89 | 509.37 | 5,212 |
| 05 May 2023 | 521.00 | 542.60 | 518.40 | 540.80 | 535.00 | 36,566 |
| 04 May 2023 | 532.80 | 538.20 | 514.20 | 522.65 | 517.05 | 139,459 |
| 03 May 2023 | 548.60 | 554.80 | 535.60 | 543.66 | 537.84 | 481,298 |
| 02 May 2023 | 546.50 | 553.38 | 531.00 | 553.38 | 547.44 | 24,949 |
| 28 Apr 2023 | 565.80 | 577.60 | 541.60 | 551.08 | 545.17 | 14,230 |
| 27 Apr 2023 | 528.00 | 588.40 | 512.60 | 560.70 | 554.69 | 20,604 |
| 26 Apr 2023 | 448.80 | 524.60 | 448.70 | 471.47 | 466.41 | 31,008 |
| 25 Apr 2023 | 535.10 | 544.00 | 525.60 | 528.95 | 523.28 | 5,765 |
| 24 Apr 2023 | 550.30 | 545.20 | 521.40 | 539.60 | 533.81 | 8,479 |
| 21 Apr 2023 | 558.90 | 557.60 | 527.20 | 539.44 | 533.65 | 3,446 |
| 20 Apr 2023 | 545.60 | 563.20 | 545.00 | 555.42 | 549.47 | 16,780 |
| 19 Apr 2023 | 536.00 | 562.80 | 541.80 | 550.76 | 544.85 | 4,834 |
| 18 Apr 2023 | 562.50 | 565.00 | 539.80 | 541.20 | 535.40 | 4,624 |
| 17 Apr 2023 | 590.90 | 578.20 | 558.80 | 567.46 | 561.37 | 5,151 |
| 14 Apr 2023 | 570.10 | 591.20 | 563.40 | 589.00 | 582.68 | 8,247 |
| 13 Apr 2023 | 557.00 | 566.80 | 552.00 | 566.00 | 559.93 | 24,982 |
| 12 Apr 2023 | 523.70 | 571.80 | 527.20 | 529.00 | 523.33 | 11,776 |
| 11 Apr 2023 | 494.30 | 532.60 | 494.60 | 529.28 | 523.60 | 10,681 |
| 06 Apr 2023 | 531.30 | 521.40 | 492.70 | 494.60 | 489.30 | 824 |
| 05 Apr 2023 | 534.70 | 538.20 | 520.60 | 530.05 | 524.37 | 18,968 |
| 04 Apr 2023 | 512.85 | 546.60 | 517.00 | 544.22 | 538.38 | 12,719 |
| 03 Apr 2023 | 521.20 | 523.80 | 509.40 | 514.45 | 508.93 | 12,267 |
| 31 Mar 2023 | 498.70 | 524.40 | 502.00 | 519.70 | 514.13 | 4,998 |
| 30 Mar 2023 | 474.20 | 500.40 | 475.50 | 479.64 | 474.50 | 7,263 |
| 29 Mar 2023 | 470.00 | 474.30 | 462.60 | 465.47 | 460.48 | 4,373 |
| 28 Mar 2023 | 473.15 | 482.10 | 464.70 | 468.71 | 463.69 | 5,278 |
| 27 Mar 2023 | 470.60 | 480.50 | 456.00 | 477.78 | 472.66 | 14,183 |
| 24 Mar 2023 | 476.45 | 481.10 | 471.00 | 473.20 | 468.13 | 11,235 |
| 23 Mar 2023 | 450.90 | 475.60 | 446.10 | 473.10 | 468.03 | 7,013 |
| 22 Mar 2023 | 465.85 | 463.10 | 446.80 | 449.45 | 444.64 | 2,808 |
| 21 Mar 2023 | 483.65 | 497.30 | 463.35 | 474.35 | 469.26 | 9,510 |
| 20 Mar 2023 | 463.55 | 493.30 | 461.80 | 487.78 | 482.55 | 17,213 |
| 17 Mar 2023 | 480.05 | 478.20 | 470.42 | 474.31 | 469.22 | 4,354 |
| 16 Mar 2023 | 481.95 | 480.30 | 460.60 | 461.09 | 456.14 | 8,621 |
| 15 Mar 2023 | 496.80 | 500.40 | 472.90 | 475.51 | 470.42 | 5,992 |
| 14 Mar 2023 | 475.05 | 505.40 | 480.00 | 503.95 | 498.55 | 13,638 |
| 13 Mar 2023 | 479.45 | 483.40 | 465.60 | 482.50 | 477.33 | 1,337 |
| 10 Mar 2023 | 488.40 | 492.00 | 475.50 | 483.65 | 478.46 | 2,284 |
| 09 Mar 2023 | 485.15 | 493.60 | 475.40 | 489.66 | 484.41 | 121,562 |
| 08 Mar 2023 | 482.30 | 485.80 | 477.90 | 485.50 | 480.29 | 1,925 |
| 07 Mar 2023 | 489.40 | 495.20 | 483.10 | 489.84 | 484.59 | 6,309 |
| 06 Mar 2023 | 496.60 | 503.00 | 492.00 | 493.80 | 488.50 | 1,471 |
| 03 Mar 2023 | 470.70 | 497.20 | 476.70 | 497.20 | 491.87 | 4,567 |
| 02 Mar 2023 | 459.05 | 471.20 | 462.00 | 465.63 | 460.63 | 3,857 |
| 01 Mar 2023 | 474.00 | 478.90 | 462.50 | 467.56 | 462.55 | 2,091 |
| 28 Feb 2023 | 459.15 | 477.60 | 458.00 | 472.90 | 467.83 | 2,231 |
| 27 Feb 2023 | 440.50 | 465.10 | 444.80 | 463.34 | 458.37 | 6,777 |
| 24 Feb 2023 | 468.50 | 460.80 | 438.60 | 440.60 | 435.88 | 2,215 |
| 23 Feb 2023 | 462.70 | 473.50 | 462.10 | 464.16 | 459.19 | 5,655 |
| 22 Feb 2023 | 481.95 | 481.80 | 462.80 | 468.23 | 463.21 | 5,622 |
| 21 Feb 2023 | 478.90 | 490.50 | 481.10 | 483.00 | 477.82 | 4,118 |
| 20 Feb 2023 | 489.60 | 490.10 | 480.80 | 485.65 | 480.44 | 4,626 |
| 17 Feb 2023 | 482.90 | 493.30 | 482.50 | 490.60 | 485.34 | 3,670 |
| 16 Feb 2023 | 495.05 | 506.60 | 489.20 | 499.73 | 494.38 | 9,494 |
| 15 Feb 2023 | 491.10 | 506.20 | 483.60 | 488.90 | 483.66 | 9,524 |
| 14 Feb 2023 | 489.60 | 503.80 | 485.80 | 492.91 | 487.63 | 12,532 |
| 13 Feb 2023 | 527.50 | 527.80 | 481.80 | 484.50 | 479.30 | 15,510 |
| 10 Feb 2023 | 495.85 | 527.80 | 488.80 | 527.80 | 522.14 | 33,352 |
| 09 Feb 2023 | 417.75 | 539.20 | 424.90 | 498.10 | 492.76 | 49,772 |
| 08 Feb 2023 | 444.80 | 460.20 | 442.90 | 459.27 | 454.34 | 16,018 |
| 07 Feb 2023 | 432.00 | 443.90 | 433.50 | 437.18 | 432.49 | 18,779 |
| 06 Feb 2023 | 436.70 | 440.00 | 425.90 | 430.59 | 425.97 | 10,202 |
| 03 Feb 2023 | 434.60 | 447.60 | 429.70 | 437.66 | 432.97 | 11,772 |
| 02 Feb 2023 | 412.80 | 441.10 | 416.00 | 419.61 | 415.12 | 10,090 |
| 01 Feb 2023 | 396.70 | 413.20 | 397.40 | 405.69 | 401.34 | 3,298 |
| 31 Jan 2023 | 396.90 | 400.00 | 390.00 | 397.94 | 393.67 | 2,821 |
| 30 Jan 2023 | 391.45 | 399.30 | 386.70 | 398.10 | 393.83 | 7,570 |
| 27 Jan 2023 | 389.05 | 398.90 | 386.00 | 396.20 | 391.95 | 2,956 |
| 26 Jan 2023 | 389.45 | 395.80 | 385.00 | 390.98 | 386.78 | 11,953 |
| 25 Jan 2023 | 416.20 | 416.80 | 390.20 | 416.31 | 411.85 | 9,180 |
| 24 Jan 2023 | 438.10 | 434.10 | 422.30 | 425.58 | 421.02 | 10,274 |
| 23 Jan 2023 | 417.45 | 443.24 | 418.30 | 440.28 | 435.56 | 6,786 |
| 20 Jan 2023 | 408.40 | 418.60 | 404.20 | 417.20 | 412.73 | 16,564 |
| 19 Jan 2023 | 428.80 | 430.70 | 407.00 | 413.04 | 408.61 | 4,090 |
| 18 Jan 2023 | 421.45 | 440.50 | 418.50 | 438.26 | 433.56 | 55,268 |
| 17 Jan 2023 | 422.40 | 421.00 | 412.20 | 420.32 | 415.81 | 42,539 |
| 16 Jan 2023 | 411.15 | 422.40 | 413.40 | 421.66 | 417.14 | 8,763 |
| 13 Jan 2023 | 420.10 | 417.35 | 405.90 | 410.56 | 406.16 | 27,260 |
| 12 Jan 2023 | 428.10 | 425.50 | 416.24 | 423.50 | 418.96 | 58,401 |
| 11 Jan 2023 | 417.15 | 421.40 | 410.40 | 415.82 | 411.36 | 66,689 |
| 10 Jan 2023 | 434.40 | 426.99 | 414.70 | 421.12 | 416.61 | 75,884 |
| 09 Jan 2023 | 434.80 | 443.30 | 426.50 | 436.76 | 432.08 | 79,346 |
| 06 Jan 2023 | - | - | - | - | - | - |
| 05 Jan 2023 | 431.65 | 435.10 | 428.00 | 431.15 | 426.53 | 7,308 |
| 04 Jan 2023 | 434.20 | 435.90 | 426.80 | 432.30 | 427.66 | 6,356 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.