UK markets open in 1 hour 18 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:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024327.30366.80329.00362.21362.21664,290
24 Apr 2024356.00349.80335.20340.90340.902,409
23 Apr 2024348.40357.22341.80349.56349.564,300
22 Apr 2024347.10350.60344.80347.25347.252,167
19 Apr 2024347.50353.00342.60350.15350.152,092
18 Apr 2024352.60360.20341.80348.49348.493,554
17 Apr 2024359.50358.56349.60354.73354.733,352
16 Apr 2024353.00361.40357.61358.90358.901,818
15 Apr 2024363.70363.00355.20358.95358.952,335
12 Apr 2024369.80376.80364.80368.69368.692,990
11 Apr 2024362.70378.20362.00363.78363.78592,973
10 Apr 2024370.10384.00365.47365.47365.474,049
09 Apr 2024358.90369.60353.80365.76365.7631,762
08 Apr 2024323.70337.80326.40337.32337.323,271
05 Apr 2024328.00330.60320.80329.37329.372,021
04 Apr 2024336.80336.20331.40334.96334.962,165
03 Apr 2024345.80339.33331.00332.63332.638,072
02 Apr 2024351.70354.89344.60348.87348.875,962
28 Mar 2024350.00351.77336.70339.41339.41863
27 Mar 2024344.50350.20343.90347.87347.872,655
26 Mar 2024355.65348.80342.40347.22347.221,009
25 Mar 2024344.70361.20346.00358.08358.082,842
22 Mar 2024341.45350.66343.10345.91345.915,172
21 Mar 2024331.75344.40336.40342.97342.971,044
20 Mar 2024310.10334.70312.38312.38312.385,863
19 Mar 2024300.10311.71301.69303.36303.361,544
18 Mar 2024303.45310.40300.50306.80306.80995
15 Mar 2024307.15311.60306.02306.02306.02934
14 Mar 2024308.50318.40305.00310.64310.64910
13 Mar 2024305.45307.90301.40304.92304.921,828
12 Mar 2024303.75305.80300.80301.42301.42323
11 Mar 2024294.00303.22293.00303.22303.223,169
08 Mar 2024295.45298.40291.60295.00295.00837
07 Mar 2024287.15296.00281.40291.03291.033,512
06 Mar 2024293.25298.10288.62295.87295.871,460
05 Mar 2024296.40300.80291.82291.91291.912,063
04 Mar 2024306.50310.54298.28304.92304.922,867
01 Mar 2024318.10319.30307.50308.32308.322,063
29 Feb 2024296.10319.50296.90308.81308.812,954
28 Feb 2024316.00308.00287.40299.82299.824,650
27 Feb 2024321.35322.00315.00316.97316.9728,631
26 Feb 2024332.40326.90321.00321.37321.374,267
23 Feb 2024334.10344.80328.60332.18332.1810,031
22 Feb 2024332.40339.00334.30337.40337.40628
21 Feb 2024327.05334.60325.50329.39329.393,939
20 Feb 2024328.40337.70323.50326.77326.774,122
19 Feb 2024337.75345.43330.50345.43345.433,730
16 Feb 2024333.55346.00326.00341.21341.2135,944
15 Feb 2024320.60331.63314.20318.55318.555,109
14 Feb 2024317.25322.80318.42318.42318.423,956
13 Feb 2024327.65322.60313.50318.76318.768,853
12 Feb 2024334.60338.40322.40323.35323.3546,804
09 Feb 2024336.90345.80326.10336.16336.167,082
08 Feb 2024304.70366.00300.00344.31344.3118,836
07 Feb 2024324.70320.80310.60315.72315.72738
06 Feb 2024319.05329.60318.01325.39325.394,845
05 Feb 2024320.40332.00316.70322.83322.832,945
02 Feb 2024342.00340.70325.30326.80326.801,140
01 Feb 2024343.65347.60341.20342.67342.673,110
31 Jan 2024340.30351.21338.50341.56341.561,875
30 Jan 2024344.20347.44342.20344.70344.702,220
29 Jan 2024324.90343.28327.00339.56339.563,758
26 Jan 2024324.10329.50312.24324.90324.901,882
25 Jan 2024327.35323.90320.50322.10322.10477
24 Jan 2024315.35330.00315.20315.20315.204,681
23 Jan 2024331.05333.80309.10333.40333.403,081
22 Jan 2024334.30334.90330.17331.03331.031,368
19 Jan 2024327.45330.80323.00329.97329.975,512
18 Jan 2024316.70328.50316.90318.00318.006,466
17 Jan 2024321.85323.00313.70316.41316.412,682
16 Jan 2024310.50324.00310.00319.14319.144,962
15 Jan 2024307.75314.30305.00309.80309.804,610
12 Jan 2024306.90314.90305.90312.51312.5111,348
11 Jan 2024319.35315.60300.97300.97300.972,357
10 Jan 2024314.50319.70315.10318.38318.384,130
09 Jan 2024319.15321.40313.20315.08315.083,180
08 Jan 2024318.20320.00309.60316.83316.838,265
05 Jan 2024322.70324.00312.70320.57320.572,065
04 Jan 2024336.20337.30319.20324.20324.204,869
03 Jan 2024352.00356.70332.70335.59335.5910,687
02 Jan 2024366.20366.60349.20354.56354.5615,368
29 Dec 2023357.05370.00359.00365.48365.485,851
28 Dec 2023351.55359.50354.30358.10358.101,934
27 Dec 2023352.00366.10353.60356.52356.523,662
22 Dec 2023346.10354.60343.40349.77349.7762,818
21 Dec 2023355.55355.80345.70350.82350.8214,825
20 Dec 2023358.30361.90354.30357.94357.947,303
19 Dec 2023336.80360.00336.80352.69352.692,201
18 Dec 2023328.40339.20322.10327.82327.827,337
15 Dec 2023321.85339.20322.10334.37334.3727,844
14 Dec 2023303.55328.60303.30321.20321.2011,944
13 Dec 2023296.10303.60292.80293.72293.7210,852
12 Dec 2023301.45305.80294.10300.29300.2947,715
11 Dec 2023300.00306.70297.80304.82304.824,560
08 Dec 2023303.45309.00294.60304.44304.446,595
07 Dec 2023311.05310.00294.50302.11302.1116,239
06 Dec 2023310.90323.70309.30317.59317.5926,491
05 Dec 2023303.75314.80300.80307.70307.703,132
04 Dec 2023310.30316.20303.27303.27303.277,097
01 Dec 2023306.70310.80299.90310.38310.387,444
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...