0RNQ.L - Mips AB (publ)

LSE - LSE Delayed price. Currency in SEK
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023493.40502.00486.60495.08495.08114,446
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
12 May 2023525.75534.20516.60531.05531.055,089
11 May 2023511.05525.40510.60513.59513.591,606
11 May 20235.5 Dividend
10 May 2023512.05522.40500.80512.91507.417,708
09 May 2023518.75525.20513.20514.89509.375,212
05 May 2023521.00542.60518.40540.80535.0036,566
04 May 2023532.80538.20514.20522.65517.05139,459
03 May 2023548.60554.80535.60543.66537.84481,298
02 May 2023546.50553.38531.00553.38547.4424,949
28 Apr 2023565.80577.60541.60551.08545.1714,230
27 Apr 2023528.00588.40512.60560.70554.6920,604
26 Apr 2023448.80524.60448.70471.47466.4131,008
25 Apr 2023535.10544.00525.60528.95523.285,765
24 Apr 2023550.30545.20521.40539.60533.818,479
21 Apr 2023558.90557.60527.20539.44533.653,446
20 Apr 2023545.60563.20545.00555.42549.4716,780
19 Apr 2023536.00562.80541.80550.76544.854,834
18 Apr 2023562.50565.00539.80541.20535.404,624
17 Apr 2023590.90578.20558.80567.46561.375,151
14 Apr 2023570.10591.20563.40589.00582.688,247
13 Apr 2023557.00566.80552.00566.00559.9324,982
12 Apr 2023523.70571.80527.20529.00523.3311,776
11 Apr 2023494.30532.60494.60529.28523.6010,681
06 Apr 2023531.30521.40492.70494.60489.30824
05 Apr 2023534.70538.20520.60530.05524.3718,968
04 Apr 2023512.85546.60517.00544.22538.3812,719
03 Apr 2023521.20523.80509.40514.45508.9312,267
31 Mar 2023498.70524.40502.00519.70514.134,998
30 Mar 2023474.20500.40475.50479.64474.507,263
29 Mar 2023470.00474.30462.60465.47460.484,373
28 Mar 2023473.15482.10464.70468.71463.695,278
27 Mar 2023470.60480.50456.00477.78472.6614,183
24 Mar 2023476.45481.10471.00473.20468.1311,235
23 Mar 2023450.90475.60446.10473.10468.037,013
22 Mar 2023465.85463.10446.80449.45444.642,808
21 Mar 2023483.65497.30463.35474.35469.269,510
20 Mar 2023463.55493.30461.80487.78482.5517,213
17 Mar 2023480.05478.20470.42474.31469.224,354
16 Mar 2023481.95480.30460.60461.09456.148,621
15 Mar 2023496.80500.40472.90475.51470.425,992
14 Mar 2023475.05505.40480.00503.95498.5513,638
13 Mar 2023479.45483.40465.60482.50477.331,337
10 Mar 2023488.40492.00475.50483.65478.462,284
09 Mar 2023485.15493.60475.40489.66484.41121,562
08 Mar 2023482.30485.80477.90485.50480.291,925
07 Mar 2023489.40495.20483.10489.84484.596,309
06 Mar 2023496.60503.00492.00493.80488.501,471
03 Mar 2023470.70497.20476.70497.20491.874,567
02 Mar 2023459.05471.20462.00465.63460.633,857
01 Mar 2023474.00478.90462.50467.56462.552,091
28 Feb 2023459.15477.60458.00472.90467.832,231
27 Feb 2023440.50465.10444.80463.34458.376,777
24 Feb 2023468.50460.80438.60440.60435.882,215
23 Feb 2023462.70473.50462.10464.16459.195,655
22 Feb 2023481.95481.80462.80468.23463.215,622
21 Feb 2023478.90490.50481.10483.00477.824,118
20 Feb 2023489.60490.10480.80485.65480.444,626
17 Feb 2023482.90493.30482.50490.60485.343,670
16 Feb 2023495.05506.60489.20499.73494.389,494
15 Feb 2023491.10506.20483.60488.90483.669,524
14 Feb 2023489.60503.80485.80492.91487.6312,532
13 Feb 2023527.50527.80481.80484.50479.3015,510
10 Feb 2023495.85527.80488.80527.80522.1433,352
09 Feb 2023417.75539.20424.90498.10492.7649,772
08 Feb 2023444.80460.20442.90459.27454.3416,018
07 Feb 2023432.00443.90433.50437.18432.4918,779
06 Feb 2023436.70440.00425.90430.59425.9710,202
03 Feb 2023434.60447.60429.70437.66432.9711,772
02 Feb 2023412.80441.10416.00419.61415.1210,090
01 Feb 2023396.70413.20397.40405.69401.343,298
31 Jan 2023396.90400.00390.00397.94393.672,821
30 Jan 2023391.45399.30386.70398.10393.837,570
27 Jan 2023389.05398.90386.00396.20391.952,956
26 Jan 2023389.45395.80385.00390.98386.7811,953
25 Jan 2023416.20416.80390.20416.31411.859,180
24 Jan 2023438.10434.10422.30425.58421.0210,274
23 Jan 2023417.45443.24418.30440.28435.566,786
20 Jan 2023408.40418.60404.20417.20412.7316,564
19 Jan 2023428.80430.70407.00413.04408.614,090
18 Jan 2023421.45440.50418.50438.26433.5655,268
17 Jan 2023422.40421.00412.20420.32415.8142,539
16 Jan 2023411.15422.40413.40421.66417.148,763
13 Jan 2023420.10417.35405.90410.56406.1627,260
12 Jan 2023428.10425.50416.24423.50418.9658,401
11 Jan 2023417.15421.40410.40415.82411.3666,689
10 Jan 2023434.40426.99414.70421.12416.6175,884
09 Jan 2023434.80443.30426.50436.76432.0879,346
06 Jan 2023------
05 Jan 2023431.65435.10428.00431.15426.537,308
04 Jan 2023434.20435.90426.80432.30427.666,356
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...