MIPS AB (publ) (MIPS.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 09:15AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 390.80 | 397.00 | 390.80 | 394.20 | 394.20 | 3,460 |
| 06 May 2024 | 385.80 | 392.00 | 382.40 | 389.00 | 389.00 | 44,131 |
| 03 May 2024 | 373.00 | 386.40 | 372.80 | 385.00 | 385.00 | 39,717 |
| 02 May 2024 | 378.00 | 378.00 | 368.60 | 373.00 | 373.00 | 39,597 |
| 30 Apr 2024 | 385.00 | 390.60 | 372.00 | 376.20 | 376.20 | 40,396 |
| 29 Apr 2024 | 349.00 | 384.80 | 349.00 | 384.80 | 384.80 | 65,787 |
| 26 Apr 2024 | 369.80 | 383.60 | 342.80 | 347.00 | 347.00 | 132,292 |
| 25 Apr 2024 | 329.00 | 371.40 | 322.20 | 365.00 | 365.00 | 147,195 |
| 24 Apr 2024 | 357.20 | 357.20 | 336.00 | 338.00 | 338.00 | 89,312 |
| 23 Apr 2024 | 349.00 | 357.80 | 339.80 | 357.20 | 357.20 | 67,777 |
| 22 Apr 2024 | 346.60 | 354.40 | 343.40 | 349.00 | 349.00 | 73,948 |
| 19 Apr 2024 | 350.00 | 353.80 | 342.40 | 350.60 | 350.60 | 35,198 |
| 18 Apr 2024 | 350.00 | 360.00 | 341.00 | 357.40 | 357.40 | 54,927 |
| 17 Apr 2024 | 358.60 | 360.60 | 348.40 | 356.20 | 356.20 | 32,959 |
| 16 Apr 2024 | 354.60 | 366.00 | 352.40 | 358.60 | 358.60 | 96,846 |
| 15 Apr 2024 | 364.00 | 365.60 | 353.20 | 357.40 | 357.40 | 93,701 |
| 12 Apr 2024 | 370.80 | 377.40 | 362.80 | 366.40 | 366.40 | 67,739 |
| 11 Apr 2024 | 362.00 | 379.00 | 359.00 | 370.80 | 370.80 | 83,183 |
| 10 Apr 2024 | 369.80 | 384.00 | 360.20 | 363.80 | 363.80 | 104,070 |
| 09 Apr 2024 | 359.40 | 375.00 | 348.00 | 365.80 | 365.80 | 154,008 |
| 08 Apr 2024 | 328.20 | 338.60 | 326.20 | 337.80 | 337.80 | 88,898 |
| 05 Apr 2024 | 327.60 | 331.60 | 319.00 | 329.40 | 329.40 | 37,326 |
| 04 Apr 2024 | 335.00 | 336.80 | 329.00 | 335.00 | 335.00 | 41,237 |
| 03 Apr 2024 | 349.60 | 351.00 | 329.40 | 335.00 | 335.00 | 80,677 |
| 02 Apr 2024 | 351.00 | 358.00 | 342.20 | 349.60 | 349.60 | 43,433 |
| 28 Mar 2024 | 346.80 | 355.60 | 335.70 | 351.00 | 351.00 | 32,371 |
| 27 Mar 2024 | 347.00 | 351.10 | 342.60 | 344.70 | 344.70 | 81,894 |
| 26 Mar 2024 | 354.20 | 357.00 | 338.40 | 347.00 | 347.00 | 99,221 |
| 25 Mar 2024 | 345.90 | 362.70 | 345.00 | 358.00 | 358.00 | 68,251 |
| 22 Mar 2024 | 342.00 | 351.00 | 342.00 | 350.00 | 350.00 | 52,231 |
| 21 Mar 2024 | 331.80 | 350.00 | 330.20 | 343.10 | 343.10 | 84,573 |
| 20 Mar 2024 | 310.40 | 335.00 | 309.70 | 327.80 | 327.80 | 110,690 |
| 19 Mar 2024 | 301.10 | 314.80 | 298.30 | 312.40 | 312.40 | 35,417 |
| 18 Mar 2024 | 301.40 | 309.50 | 298.40 | 301.10 | 301.10 | 23,806 |
| 15 Mar 2024 | 310.70 | 316.40 | 303.70 | 306.00 | 306.00 | 28,711 |
| 14 Mar 2024 | 306.00 | 318.90 | 301.40 | 310.70 | 310.70 | 168,861 |
| 13 Mar 2024 | 305.00 | 308.60 | 299.70 | 306.60 | 306.60 | 67,242 |
| 12 Mar 2024 | 303.00 | 306.70 | 296.30 | 301.40 | 301.40 | 24,754 |
| 11 Mar 2024 | 295.90 | 304.30 | 292.10 | 303.00 | 303.00 | 65,436 |
| 08 Mar 2024 | 295.00 | 300.00 | 291.00 | 297.00 | 297.00 | 40,318 |
| 07 Mar 2024 | 288.60 | 296.50 | 278.60 | 295.00 | 295.00 | 74,086 |
| 06 Mar 2024 | 291.30 | 298.60 | 288.60 | 288.60 | 288.60 | 32,039 |
| 05 Mar 2024 | 295.00 | 301.00 | 291.30 | 291.30 | 291.30 | 39,345 |
| 04 Mar 2024 | 308.30 | 313.50 | 298.00 | 298.20 | 298.20 | 45,535 |
| 01 Mar 2024 | 318.00 | 320.00 | 306.00 | 308.30 | 308.30 | 53,275 |
| 29 Feb 2024 | 295.30 | 320.20 | 294.10 | 316.80 | 316.80 | 109,111 |
| 28 Feb 2024 | 315.50 | 316.80 | 287.40 | 294.60 | 294.60 | 117,400 |
| 27 Feb 2024 | 321.40 | 324.20 | 314.40 | 317.00 | 317.00 | 43,357 |
| 26 Feb 2024 | 335.00 | 335.00 | 319.80 | 321.40 | 321.40 | 46,917 |
| 23 Feb 2024 | 337.80 | 344.80 | 327.40 | 336.70 | 336.70 | 49,683 |
| 22 Feb 2024 | 334.20 | 340.70 | 331.40 | 337.80 | 337.80 | 40,689 |
| 21 Feb 2024 | 331.10 | 335.00 | 323.60 | 334.20 | 334.20 | 49,505 |
| 20 Feb 2024 | 328.10 | 337.30 | 320.80 | 331.10 | 331.10 | 92,649 |
| 19 Feb 2024 | 345.40 | 345.40 | 329.50 | 330.70 | 330.70 | 32,767 |
| 16 Feb 2024 | 334.30 | 346.90 | 326.00 | 345.90 | 345.90 | 199,852 |
| 15 Feb 2024 | 321.00 | 333.50 | 313.50 | 331.70 | 331.70 | 46,982 |
| 14 Feb 2024 | 319.10 | 323.70 | 318.20 | 319.00 | 319.00 | 56,952 |
| 13 Feb 2024 | 323.20 | 324.90 | 311.30 | 319.10 | 319.10 | 114,412 |
| 12 Feb 2024 | 336.80 | 339.50 | 322.00 | 323.20 | 323.20 | 81,836 |
| 09 Feb 2024 | 338.60 | 346.00 | 324.00 | 335.30 | 335.30 | 78,346 |
| 08 Feb 2024 | 300.00 | 368.30 | 297.00 | 348.00 | 348.00 | 405,899 |
| 07 Feb 2024 | 321.10 | 329.90 | 309.00 | 315.70 | 315.70 | 62,642 |
| 06 Feb 2024 | 318.90 | 330.00 | 315.00 | 326.50 | 326.50 | 40,542 |
| 05 Feb 2024 | 320.20 | 332.50 | 315.20 | 318.90 | 318.90 | 69,914 |
| 02 Feb 2024 | 340.30 | 344.00 | 320.80 | 320.80 | 320.80 | 69,441 |
| 01 Feb 2024 | 344.00 | 348.50 | 340.00 | 340.30 | 340.30 | 49,018 |
| 31 Jan 2024 | 346.00 | 351.80 | 337.50 | 347.30 | 347.30 | 53,659 |
| 30 Jan 2024 | 343.40 | 351.00 | 339.40 | 347.40 | 347.40 | 55,990 |
| 29 Jan 2024 | 327.00 | 345.40 | 322.80 | 343.30 | 343.30 | 41,161 |
| 26 Jan 2024 | 323.40 | 329.50 | 310.40 | 327.20 | 327.20 | 58,842 |
| 25 Jan 2024 | 327.80 | 329.10 | 319.50 | 322.10 | 322.10 | 45,641 |
| 24 Jan 2024 | 317.00 | 330.00 | 314.00 | 329.40 | 329.40 | 67,126 |
| 23 Jan 2024 | 330.10 | 334.60 | 308.30 | 313.00 | 313.00 | 93,738 |
| 22 Jan 2024 | 333.40 | 336.70 | 328.70 | 330.20 | 330.20 | 62,835 |
| 19 Jan 2024 | 327.30 | 331.50 | 322.70 | 330.00 | 330.00 | 59,975 |
| 18 Jan 2024 | 318.00 | 328.70 | 316.70 | 327.30 | 327.30 | 46,651 |
| 17 Jan 2024 | 323.00 | 324.80 | 312.90 | 318.00 | 318.00 | 47,585 |
| 16 Jan 2024 | 310.00 | 323.90 | 309.90 | 323.10 | 323.10 | 55,791 |
| 15 Jan 2024 | 310.30 | 315.00 | 309.30 | 312.30 | 312.30 | 51,145 |
| 12 Jan 2024 | 307.00 | 315.00 | 305.20 | 313.10 | 313.10 | 54,393 |
| 11 Jan 2024 | 319.10 | 324.90 | 298.80 | 306.00 | 306.00 | 83,069 |
| 10 Jan 2024 | 315.10 | 321.00 | 314.00 | 318.90 | 318.90 | 63,873 |
| 09 Jan 2024 | 320.80 | 321.20 | 312.30 | 315.10 | 315.10 | 64,034 |
| 08 Jan 2024 | 319.30 | 321.00 | 307.80 | 319.60 | 319.60 | 107,728 |
| 05 Jan 2024 | 322.50 | 323.60 | 311.00 | 317.00 | 317.00 | 40,113 |
| 04 Jan 2024 | 337.30 | 342.20 | 318.20 | 322.60 | 322.60 | 88,372 |
| 03 Jan 2024 | 353.80 | 354.70 | 331.50 | 337.40 | 337.40 | 95,099 |
| 02 Jan 2024 | 364.50 | 367.30 | 348.20 | 353.80 | 353.80 | 67,991 |
| 29 Dec 2023 | 359.00 | 369.90 | 359.00 | 364.50 | 364.50 | 60,273 |
| 28 Dec 2023 | 352.00 | 359.80 | 351.70 | 359.30 | 359.30 | 35,370 |
| 27 Dec 2023 | 353.60 | 368.40 | 350.00 | 356.50 | 356.50 | 62,977 |
| 22 Dec 2023 | 348.90 | 355.00 | 342.50 | 353.60 | 353.60 | 33,043 |
| 21 Dec 2023 | 353.00 | 357.80 | 341.90 | 352.10 | 352.10 | 73,691 |
| 20 Dec 2023 | 357.30 | 365.00 | 354.00 | 357.80 | 357.80 | 81,624 |
| 19 Dec 2023 | 336.80 | 360.00 | 336.80 | 357.30 | 357.30 | 90,757 |
| 18 Dec 2023 | 325.10 | 339.50 | 320.70 | 337.20 | 337.20 | 62,398 |
| 15 Dec 2023 | 323.10 | 339.30 | 321.00 | 333.70 | 333.70 | 238,666 |
| 14 Dec 2023 | 303.30 | 329.20 | 303.30 | 321.50 | 321.50 | 83,831 |
| 13 Dec 2023 | 292.00 | 303.70 | 292.00 | 293.70 | 293.70 | 74,947 |
| 12 Dec 2023 | 304.90 | 306.90 | 293.00 | 300.10 | 300.10 | 59,681 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.