Mips AB (publ) (0RNQ.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 05:57PM BST. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2023 | 360.80 | 362.90 | 343.70 | 351.90 | 351.90 | 11,825 |
| 02 Oct 2023 | 374.00 | 377.70 | 363.30 | 369.84 | 369.84 | 5,132 |
| 29 Sept 2023 | 355.15 | 374.90 | 351.40 | 370.80 | 370.80 | 38,780 |
| 28 Sept 2023 | 333.15 | 350.18 | 332.40 | 342.25 | 342.25 | 12,751 |
| 27 Sept 2023 | 327.55 | 337.30 | 326.60 | 329.94 | 329.94 | 24,300 |
| 26 Sept 2023 | 324.10 | 330.20 | 325.17 | 327.94 | 327.94 | 4,074 |
| 25 Sept 2023 | 328.60 | 334.20 | 325.10 | 329.56 | 329.56 | 22,704 |
| 22 Sept 2023 | 332.30 | 341.20 | 325.90 | 329.84 | 329.84 | 10,217 |
| 21 Sept 2023 | 335.45 | 340.00 | 331.60 | 335.41 | 335.41 | 51,265 |
| 20 Sept 2023 | 328.00 | 341.85 | 325.10 | 327.17 | 327.17 | 6,096 |
| 19 Sept 2023 | 345.25 | 345.00 | 326.00 | 335.42 | 335.42 | 5,889 |
| 18 Sept 2023 | 353.85 | 359.80 | 347.10 | 356.10 | 356.10 | 3,880 |
| 15 Sept 2023 | 372.90 | 378.90 | 357.90 | 357.90 | 357.90 | 43,060 |
| 14 Sept 2023 | 359.05 | 366.40 | 358.00 | 366.40 | 366.40 | 643 |
| 13 Sept 2023 | 361.65 | 362.50 | 356.70 | 358.82 | 358.82 | 8,310 |
| 12 Sept 2023 | 370.40 | 372.60 | 362.50 | 366.87 | 366.87 | 1,883 |
| 11 Sept 2023 | 370.00 | 378.50 | 365.90 | 366.85 | 366.85 | 6,127 |
| 08 Sept 2023 | 377.15 | 381.20 | 375.40 | 376.51 | 376.51 | 957 |
| 07 Sept 2023 | 392.10 | 396.10 | 378.30 | 384.34 | 384.34 | 1,173 |
| 06 Sept 2023 | 396.10 | 407.70 | 396.60 | 400.76 | 400.76 | 3,573 |
| 05 Sept 2023 | 398.20 | 402.68 | 398.40 | 399.77 | 399.77 | 1,518 |
| 04 Sept 2023 | 401.05 | 411.50 | 402.70 | 404.30 | 404.30 | 2,306 |
| 01 Sept 2023 | 404.20 | 407.80 | 402.30 | 404.08 | 404.08 | 4,099 |
| 31 Aug 2023 | 392.10 | 407.20 | 397.47 | 406.08 | 406.08 | 2,307 |
| 30 Aug 2023 | 408.00 | 411.00 | 391.10 | 402.85 | 402.85 | 2,481 |
| 29 Aug 2023 | 408.50 | 415.00 | 400.80 | 403.92 | 403.92 | 6,716 |
| 25 Aug 2023 | 406.90 | 417.10 | 407.30 | 411.55 | 411.55 | 853 |
| 24 Aug 2023 | 415.85 | 424.00 | 406.00 | 408.30 | 408.30 | 1,609 |
| 23 Aug 2023 | 415.25 | 422.10 | 415.00 | 416.38 | 416.38 | 7,393 |
| 22 Aug 2023 | 431.45 | 433.20 | 412.90 | 420.56 | 420.56 | 2,106 |
| 21 Aug 2023 | 422.60 | 436.30 | 427.80 | 428.45 | 428.45 | 5,927 |
| 18 Aug 2023 | 441.55 | 433.80 | 420.40 | 433.80 | 433.80 | 886 |
| 17 Aug 2023 | 463.65 | 452.50 | 441.00 | 443.40 | 443.40 | 17,606 |
| 16 Aug 2023 | 468.00 | 469.70 | 465.00 | 467.62 | 467.62 | 767 |
| 15 Aug 2023 | 471.15 | 477.05 | 460.00 | 461.54 | 461.54 | 4,491 |
| 14 Aug 2023 | 464.20 | 479.20 | 466.95 | 466.95 | 466.95 | 2,579 |
| 11 Aug 2023 | 460.30 | 479.50 | 465.00 | 473.31 | 473.31 | 4,668 |
| 10 Aug 2023 | 469.25 | 467.35 | 447.60 | 453.05 | 453.05 | 929 |
| 09 Aug 2023 | 463.05 | 471.50 | 465.60 | 468.58 | 468.58 | 1,152 |
| 08 Aug 2023 | 469.55 | 481.10 | 465.10 | 470.92 | 470.92 | 6,276 |
| 07 Aug 2023 | 463.65 | 472.40 | 468.40 | 471.08 | 471.08 | 3,105 |
| 04 Aug 2023 | 455.55 | 470.70 | 462.10 | 464.25 | 464.25 | 1,950 |
| 03 Aug 2023 | 464.80 | 467.80 | 451.60 | 453.62 | 453.62 | 3,619 |
| 02 Aug 2023 | 470.70 | 478.50 | 472.90 | 474.11 | 474.11 | 2,187 |
| 01 Aug 2023 | 476.65 | 486.40 | 477.30 | 480.38 | 480.38 | 2,487 |
| 31 Jul 2023 | 477.55 | 480.60 | 470.00 | 476.60 | 476.60 | 1,356 |
| 28 Jul 2023 | 485.55 | 481.60 | 474.80 | 477.72 | 477.72 | 3,589 |
| 27 Jul 2023 | 480.05 | 490.90 | 475.10 | 480.70 | 480.70 | 12,306 |
| 26 Jul 2023 | 468.00 | 473.70 | 468.20 | 469.36 | 469.36 | 186 |
| 25 Jul 2023 | 455.05 | 476.30 | 455.30 | 470.19 | 470.19 | 3,380 |
| 24 Jul 2023 | 461.05 | 480.40 | 460.70 | 480.40 | 480.40 | 4,839 |
| 21 Jul 2023 | 467.55 | 465.70 | 453.20 | 459.67 | 459.67 | 28,513 |
| 20 Jul 2023 | 450.30 | 511.00 | 444.10 | 486.90 | 486.90 | 14,877 |
| 19 Jul 2023 | 540.60 | 534.84 | 515.00 | 534.84 | 534.84 | 5,556 |
| 18 Jul 2023 | 536.00 | 540.60 | 533.20 | 536.57 | 536.57 | 6,146 |
| 17 Jul 2023 | 548.00 | 552.40 | 542.05 | 542.05 | 542.05 | 10,423 |
| 14 Jul 2023 | 520.20 | 565.00 | 532.20 | 560.58 | 560.58 | 10,418 |
| 13 Jul 2023 | 522.35 | 529.38 | 514.20 | 529.38 | 529.38 | 3,941 |
| 12 Jul 2023 | 507.45 | 516.40 | 483.00 | 501.67 | 501.67 | 3,541 |
| 11 Jul 2023 | 500.80 | 503.20 | 498.90 | 501.45 | 501.45 | 4,538 |
| 10 Jul 2023 | 512.20 | 508.00 | 490.10 | 503.98 | 503.98 | 3,116 |
| 07 Jul 2023 | 502.35 | 513.25 | 499.00 | 502.00 | 502.00 | 770 |
| 06 Jul 2023 | 509.75 | 504.20 | 495.20 | 497.84 | 497.84 | 1,533 |
| 05 Jul 2023 | 519.30 | 518.00 | 506.60 | 508.06 | 508.06 | 740 |
| 04 Jul 2023 | 521.20 | 533.40 | 517.40 | 522.05 | 522.05 | 1,630 |
| 03 Jul 2023 | 542.10 | 540.20 | 523.00 | 536.95 | 536.95 | 3,518 |
| 30 Jun 2023 | 518.75 | 536.00 | 515.40 | 534.08 | 534.08 | 1,321 |
| 29 Jun 2023 | 497.35 | 521.40 | 498.10 | 513.25 | 513.25 | 1,051 |
| 28 Jun 2023 | 487.50 | 494.50 | 473.30 | 487.61 | 487.61 | 4,057 |
| 27 Jun 2023 | 483.85 | 493.90 | 485.20 | 488.65 | 488.65 | 122,250 |
| 26 Jun 2023 | 492.40 | 493.50 | 463.30 | 491.85 | 491.85 | 2,563 |
| 23 Jun 2023 | - | - | - | - | - | - |
| 22 Jun 2023 | 497.15 | 500.60 | 491.70 | 494.05 | 494.05 | 6,429 |
| 21 Jun 2023 | 504.60 | 507.40 | 500.80 | 503.73 | 503.73 | 1,984 |
| 20 Jun 2023 | 517.15 | 519.00 | 510.20 | 514.40 | 514.40 | 3,066 |
| 19 Jun 2023 | 541.60 | 544.00 | 520.40 | 522.00 | 522.00 | 3,390 |
| 16 Jun 2023 | 556.20 | 571.00 | 545.20 | 547.49 | 547.49 | 9,623 |
| 15 Jun 2023 | 587.10 | 595.60 | 558.40 | 566.30 | 566.30 | 6,476 |
| 14 Jun 2023 | 580.40 | 597.20 | 582.00 | 592.28 | 592.28 | 8,722 |
| 13 Jun 2023 | 569.00 | 594.20 | 579.80 | 586.24 | 586.24 | 4,317 |
| 12 Jun 2023 | 555.50 | 572.40 | 552.00 | 567.74 | 567.74 | 6,683 |
| 09 Jun 2023 | 562.90 | 560.80 | 541.20 | 552.87 | 552.87 | 5,835 |
| 08 Jun 2023 | 550.10 | 569.40 | 553.80 | 560.69 | 560.69 | 3,666 |
| 07 Jun 2023 | 539.10 | 558.00 | 535.40 | 539.85 | 539.85 | 9,052 |
| 06 Jun 2023 | - | - | - | - | - | - |
| 05 Jun 2023 | 547.50 | 552.00 | 536.80 | 540.00 | 540.00 | 22,680 |
| 02 Jun 2023 | 558.10 | 563.64 | 545.60 | 553.86 | 553.86 | 30,779 |
| 01 Jun 2023 | 540.80 | 557.00 | 538.00 | 555.06 | 555.06 | 32,013 |
| 31 May 2023 | 503.25 | 542.60 | 493.00 | 511.76 | 511.76 | 30,290 |
| 30 May 2023 | 482.30 | 512.00 | 485.00 | 511.20 | 511.20 | 7,951 |
| 26 May 2023 | 493.40 | 502.00 | 486.60 | 490.70 | 490.70 | 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 |
| *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.
