Stockholm - Delayed Quote
SEK
Mips AB (publ) (MIPS.ST)
421.60
+10.60
(+2.58%)
At close: October 30 at 12:59:40 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
412.00
423.20
407.20
421.60
421.60
69,385
Oct 29, 2026
406.00
415.00
402.40
411.00
411.00
55,298
Oct 28, 2026
400.20
409.80
395.80
409.80
409.80
46,203
Oct 27, 2026
391.40
400.20
389.80
400.20
400.20
50,924
Oct 26, 2026
397.80
399.00
385.20
391.80
391.80
90,443
Oct 23, 2026
402.20
406.60
392.20
397.80
397.80
65,849
Oct 22, 2026
392.20
401.60
377.20
399.60
399.60
180,822
Oct 21, 2026
392.00
402.20
380.60
390.00
390.00
336,202
Oct 20, 2026
413.80
414.80
397.80
407.20
407.20
283,263
Oct 19, 2026
413.80
417.60
405.60
409.80
409.80
102,137
Oct 16, 2026
406.40
421.60
406.20
416.80
416.80
271,859
Oct 15, 2026
405.60
412.00
400.00
406.20
406.20
87,670
Oct 14, 2026
401.60
413.20
401.40
406.20
406.20
77,249
Oct 13, 2026
407.00
409.60
400.40
401.40
401.40
54,015
Oct 12, 2026
407.20
409.80
399.00
405.00
405.00
58,424
Oct 9, 2026
397.40
405.60
397.40
405.60
405.60
104,522
Oct 8, 2026
393.20
397.60
387.60
393.60
393.60
84,203
Oct 7, 2026
402.00
402.00
390.80
396.60
396.60
109,468
Oct 6, 2026
399.60
410.00
399.60
402.40
402.40
65,077
Oct 5, 2026
394.20
402.40
393.60
396.20
396.20
72,334
Oct 2, 2026
387.60
403.40
386.60
395.20
395.20
87,315
Oct 1, 2026
386.40
392.20
381.00
386.60
386.60
67,056
Sep 30, 2026
386.00
398.00
385.60
389.20
389.20
77,254
Sep 29, 2026
383.80
389.40
381.40
384.00
384.00
143,328
Sep 28, 2026
381.80
390.00
380.80
383.40
383.40
101,363
Sep 25, 2026
369.00
382.60
369.00
382.40
382.40
89,849
Sep 24, 2026
373.40
383.40
369.00
369.00
369.00
122,792
Sep 23, 2026
374.40
390.00
371.00
378.00
378.00
106,560
Sep 22, 2026
387.00
393.80
373.00
374.80
374.80
133,557
Sep 21, 2026
375.00
395.40
375.00
383.20
383.20
139,009
Sep 18, 2026
381.80
386.60
370.40
371.00
371.00
118,567
Sep 17, 2026
376.60
383.80
373.00
383.80
383.80
58,682
Sep 16, 2026
368.40
378.80
368.40
376.00
376.00
47,488
Sep 15, 2026
370.40
372.60
364.60
367.80
367.80
47,935
Sep 14, 2026
370.00
379.60
368.80
372.60
372.60
38,625
Sep 11, 2026
378.60
378.60
369.80
370.00
370.00
43,307
Sep 10, 2026
377.60
385.40
371.80
374.00
374.00
55,424
Sep 9, 2026
378.80
379.80
374.20
378.80
378.80
42,593
Sep 8, 2026
382.00
389.00
380.80
380.80
380.80
75,617
Sep 7, 2026
392.60
395.40
380.60
384.40
384.40
53,734
Sep 4, 2026
388.40
396.00
381.00
392.40
392.40
102,339
Sep 3, 2026
375.80
393.40
375.00
388.40
388.40
146,944
Sep 2, 2026
366.00
381.40
365.80
375.20
375.20
129,777
Sep 1, 2026
370.20
375.80
365.60
366.80
366.80
48,235
Aug 31, 2026
370.60
382.40
369.80
373.60
373.60
107,940
Aug 28, 2026
366.80
378.20
366.60
369.80
369.80
67,308
Aug 27, 2026
366.00
371.00
363.00
364.00
364.00
54,594
Aug 26, 2026
363.60
366.80
356.40
365.00
365.00
66,766
Aug 25, 2026
366.20
372.00
360.60
366.60
366.60
65,660
Aug 24, 2026
376.00
377.00
361.80
363.20
363.20
146,608
Aug 21, 2026
377.20
383.80
372.20
376.00
376.00
90,262
Aug 20, 2026
395.60
395.60
376.00
378.40
378.40
128,309
Aug 19, 2026
403.00
404.60
389.40
395.80
395.80
102,789
Aug 18, 2026
392.40
407.80
390.00
406.20
406.20
114,364
Aug 17, 2026
401.20
402.60
390.00
393.00
393.00
56,780
Aug 14, 2026
409.00
412.00
399.60
402.60
402.60
49,230
Aug 13, 2026
413.60
414.00
401.20
407.60
407.60
77,969
Aug 12, 2026
408.00
418.20
406.80
409.80
409.80
50,874
Aug 11, 2026
405.80
410.20
400.00
410.20
410.20
194,746
Aug 10, 2026
398.00
400.00
391.80
400.00
400.00
62,814
Aug 7, 2026
405.20
406.80
394.80
398.00
398.00
66,409
Aug 6, 2026
401.00
413.20
401.00
407.80
407.80
65,489
Aug 5, 2026
403.60
409.00
399.80
399.80
399.80
72,907
Aug 4, 2026
406.00
411.60
400.00
402.20
402.20
69,179
Aug 3, 2026
420.80
427.80
406.40
406.40
406.40
142,187
Jul 31, 2026
426.00
431.60
419.40
419.40
419.40
66,216
Jul 30, 2026
438.40
444.40
424.00
426.00
426.00
97,750
Jul 29, 2026
438.60
448.80
431.80
439.80
439.80
193,275
Jul 28, 2026
405.80
437.60
405.80
437.60
437.60
259,072
Jul 27, 2026
392.80
411.00
392.80
405.80
405.80
172,509
Jul 24, 2026
378.20
390.80
376.00
389.80
389.80
91,228
Jul 23, 2026
385.00
389.20
373.00
378.20
378.20
84,258
Jul 22, 2026
380.60
393.00
375.00
389.40
389.40
111,427
Jul 21, 2026
375.80
382.80
371.60
380.60
380.60
78,888
Jul 20, 2026
382.00
390.00
371.00
378.00
378.00
175,336
Jul 17, 2026
362.00
385.00
355.40
385.00
385.00
341,505
Jul 16, 2026
330.00
358.20
327.00
358.20
358.20
687,065
Jul 15, 2026
268.60
284.00
268.00
280.20
280.20
112,731
Jul 14, 2026
270.00
270.00
261.00
269.40
269.40
51,038
Jul 13, 2026
268.60
273.00
265.80
269.20
269.20
54,515
Jul 10, 2026
260.00
272.80
259.00
271.40
271.40
107,453
Jul 9, 2026
249.20
260.20
247.40
258.80
258.80
100,179
Jul 8, 2026
261.00
261.00
246.80
247.40
247.40
121,911
Jul 7, 2026
270.00
274.80
260.00
261.40
261.40
124,632
Jul 6, 2026
302.00
304.00
268.80
269.60
269.60
210,755
Jul 3, 2026
288.00
314.00
287.00
301.80
301.80
391,782
Jul 2, 2026
260.00
264.20
257.20
262.80
262.80
87,172
Jul 1, 2026
258.40
260.40
251.00
258.60
258.60
72,177
Jun 30, 2026
256.00
260.80
252.00
258.20
258.20
171,697
Jun 29, 2026
254.20
260.20
252.40
254.00
254.00
83,140
Jun 26, 2026
249.20
259.80
248.00
253.80
253.80
121,443
Jun 25, 2026
241.40
252.60
240.00
249.20
249.20
105,495
Jun 24, 2026
239.00
246.00
235.00
240.60
240.60
206,367
Jun 23, 2026
230.00
239.40
228.00
236.00
236.00
156,765
Jun 22, 2026
236.60
236.80
226.80
230.20
230.20
84,714
Jun 18, 2026
242.80
244.60
229.60
236.00
236.00
138,587
Jun 17, 2026
235.00
249.80
235.00
241.00
241.00
129,061
Jun 16, 2026
239.00
239.80
231.60
233.80
233.80
74,845
Jun 15, 2026
247.00
250.60
237.20
237.20
237.20
91,437
Jun 12, 2026
246.60
250.40
236.80
238.80
238.80
70,469
Jun 11, 2026
238.40
241.00
232.40
239.80
239.80
51,403
Jun 10, 2026
239.80
241.00
229.60
238.80
238.80
53,207
Jun 9, 2026
237.60
243.40
233.00
239.20
239.20
88,826
Jun 8, 2026
233.00
243.40
232.00
239.40
239.40
202,872
Jun 5, 2026
236.20
246.20
234.00
237.20
237.20
90,049
Jun 4, 2026
231.00
238.60
229.40
235.80
235.80
138,070
Jun 3, 2026
233.00
234.00
230.00
230.00
230.00
64,287
Jun 2, 2026
233.40
241.60
231.40
234.00
234.00
77,734
Jun 1, 2026
240.20
243.40
231.00
231.60
231.60
136,878
May 29, 2026
247.60
247.80
240.60
242.00
242.00
386,383
May 28, 2026
247.40
251.00
245.40
246.40
246.40
52,463
May 27, 2026
250.40
256.40
247.60
250.80
250.80
154,763
May 26, 2026
252.00
257.80
250.00
250.00
250.00
128,119
May 25, 2026
257.60
260.20
253.60
253.60
253.60
50,962
May 22, 2026
252.60
256.80
245.00
254.00
254.00
80,589
May 21, 2026
254.60
258.20
247.20
249.80
249.80
76,005
May 20, 2026
251.40
256.60
243.60
253.00
253.00
104,715
May 19, 2026
255.20
263.00
250.20
251.00
251.00
112,794
May 18, 2026
253.00
258.40
251.00
254.80
254.80
174,879
May 15, 2026
265.00
266.00
253.80
256.40
256.40
134,325
May 13, 2026
263.40
267.00
259.60
265.00
265.00
137,820
May 12, 2026
267.40
269.60
261.60
261.60
261.60
196,673
May 11, 2026
278.40
281.00
269.60
270.00
270.00
137,774
May 8, 2026
283.00
284.00
275.00
276.80
276.80
90,994
May 7, 2026
292.80
297.80
283.20
283.20
283.20
129,157
May 6, 2026
277.00
294.00
277.00
287.40
287.40
97,728
May 5, 2026
283.00
289.80
268.40
276.00
276.00
97,658
May 4, 2026
273.60
289.80
272.20
283.60
283.60
145,937
Apr 30, 2026
275.00
277.60
270.60
272.20
272.20
39,662
Apr 29, 2026
280.00
281.00
274.80
274.80
274.80
52,887
Apr 28, 2026
282.00
282.00
275.20
277.80
277.80
60,320
Apr 27, 2026
290.00
297.60
282.00
282.00
282.00
112,922
Apr 24, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
287.00
289.40
279.40
281.60
281.60
113,619
Apr 23, 2026
282.00
299.80
272.00
291.20
288.70
222,397
Apr 22, 2026
274.20
274.60
265.80
268.00
265.70
74,450
Apr 21, 2026
274.40
277.40
273.00
274.20
271.85
36,903
Apr 20, 2026
274.80
275.80
272.60
273.40
271.05
39,290
Apr 17, 2026
264.20
279.40
263.40
278.20
275.81
73,428
Apr 16, 2026
261.00
265.20
259.40
264.00
261.73
90,083
Apr 15, 2026
258.00
263.40
257.80
260.00
257.77
72,522
Apr 14, 2026
250.80
261.20
250.80
257.20
254.99
81,390
Apr 13, 2026
250.00
252.00
246.40
250.00
247.85
54,954
Apr 10, 2026
248.00
258.00
248.00
252.00
249.84
148,141
Apr 9, 2026
249.40
249.40
238.20
245.40
243.29
132,567
Apr 8, 2026
245.60
251.60
244.20
250.00
247.85
147,679
Apr 7, 2026
233.20
239.80
230.40
234.20
232.19
104,812
Apr 2, 2026
233.00
234.20
230.40
233.20
231.20
21,356
Apr 1, 2026
238.00
238.80
231.40
238.20
236.16
83,074
Mar 31, 2026
224.40
230.00
221.00
229.80
227.83
77,337
Mar 30, 2026
210.80
225.60
208.80
224.40
222.47
101,011
Mar 27, 2026
216.00
216.00
210.80
212.00
210.18
54,504
Mar 26, 2026
213.00
219.00
210.60
216.00
214.15
43,554
Mar 25, 2026
219.40
223.00
207.20
213.60
211.77
235,505
Mar 24, 2026
220.00
220.40
213.00
215.80
213.95
356,398
Mar 23, 2026
209.40
222.20
206.00
215.80
213.95
161,421
Mar 20, 2026
223.40
225.00
213.80
214.20
212.36
105,454
Mar 19, 2026
228.40
228.40
221.20
221.20
219.30
66,274
Mar 18, 2026
233.00
234.80
228.60
230.00
228.03
48,432
Mar 17, 2026
237.60
237.60
226.40
231.80
229.81
94,169
Mar 16, 2026
238.80
239.40
235.00
237.40
235.36
59,393
Mar 13, 2026
237.40
243.00
232.00
238.80
236.75
300,264
Mar 12, 2026
242.20
246.00
234.40
235.40
233.38
134,761
Mar 11, 2026
240.60
246.40
238.00
243.40
241.31
104,650
Mar 10, 2026
242.00
246.40
241.00
241.20
239.13
123,480
Mar 9, 2026
235.20
242.80
235.00
236.60
234.57
170,119
Mar 6, 2026
248.40
253.00
242.00
247.40
245.28
208,351
Mar 5, 2026
231.00
247.00
230.60
244.60
242.50
250,962
Mar 4, 2026
234.60
238.20
231.60
234.80
232.78
79,832
Mar 3, 2026
240.80
240.80
232.60
235.20
233.18
111,730
Mar 2, 2026
244.20
246.00
240.00
242.00
239.92
251,879
Feb 27, 2026
248.60
255.00
246.40
253.80
251.62
283,434
Feb 26, 2026
242.20
250.40
241.80
248.60
246.47
71,742
Feb 25, 2026
248.00
250.40
242.20
242.20
240.12
59,652
Feb 24, 2026
245.20
252.00
244.20
247.80
245.67
70,088
Feb 23, 2026
252.00
253.00
244.80
245.00
242.90
173,555
Feb 20, 2026
241.20
259.60
239.40
255.20
253.01
116,317
Feb 19, 2026
243.80
245.20
239.40
239.40
237.34
92,511
Feb 18, 2026
253.20
253.60
241.40
243.40
241.31
157,981
Feb 17, 2026
246.60
253.60
246.60
253.00
250.83
72,850
Feb 16, 2026
259.00
259.80
245.00
245.40
243.29
109,700
Feb 13, 2026
251.40
264.00
246.80
257.80
255.59
117,840
Feb 12, 2026
282.00
283.00
251.20
251.40
249.24
228,879
Feb 11, 2026
273.20
296.20
262.40
281.00
278.59
616,476
Feb 10, 2026
286.60
297.80
286.20
297.80
295.24
127,109
Feb 9, 2026
278.20
288.60
275.80
284.20
281.76
135,083
Feb 6, 2026
275.00
278.00
273.20
278.00
275.61
40,766
Feb 5, 2026
282.60
284.80
273.80
277.20
274.82
89,928
Feb 4, 2026
284.00
288.60
278.40
283.00
280.57
126,149
Feb 3, 2026
279.00
285.80
279.00
284.00
281.56
114,684
Feb 2, 2026
279.80
281.40
273.60
277.60
275.22
179,404
Jan 30, 2026
280.00
283.80
273.80
276.80
274.42
66,028
Jan 29, 2026
293.00
293.00
279.00
279.40
277.00
135,178
Jan 28, 2026
299.20
299.20
292.60
293.20
290.68
83,594
Jan 27, 2026
303.60
305.00
299.00
299.20
296.63
32,754
Jan 26, 2026
308.40
308.40
301.00
303.00
300.40
45,040
Jan 23, 2026
311.00
317.40
305.00
308.80
306.15
46,934
Jan 22, 2026
305.00
311.20
300.40
309.80
307.14
73,767
Jan 21, 2026
307.00
311.00
296.40
300.00
297.42
95,956
Jan 20, 2026
310.60
312.60
307.20
309.00
306.35
59,511
Jan 19, 2026
319.80
324.80
311.80
311.80
309.12
118,443
Jan 16, 2026
333.80
333.80
328.00
330.20
327.37
28,347
Jan 15, 2026
327.20
334.60
323.80
333.80
330.93
173,858
Jan 14, 2026
326.20
328.80
320.00
327.60
324.79
57,532
Jan 13, 2026
339.40
339.80
323.00
324.60
321.81
104,442
Jan 12, 2026
356.60
356.60
332.00
340.80
337.87
112,437
Jan 9, 2026
346.80
357.60
345.80
357.00
353.94
69,357
Jan 8, 2026
350.60
350.60
336.80
347.00
344.02
60,571
Jan 7, 2026
338.00
357.40
338.00
350.60
347.59
84,552
Jan 5, 2026
340.00
341.60
334.20
334.20
331.33
27,736
Jan 2, 2026
354.00
357.60
340.00
340.00
337.08
68,058
Dec 30, 2025
360.60
360.80
352.80
353.40
350.37
34,726
Dec 29, 2025
352.60
362.40
352.60
360.20
357.11
33,525
Dec 23, 2025
357.40
363.60
351.60
351.60
348.58
33,008
Dec 22, 2025
360.40
363.20
353.20
356.20
353.14
45,646
Dec 19, 2025
356.00
362.40
354.80
360.40
357.31
63,683
Dec 18, 2025
347.00
355.60
345.40
355.40
352.35
41,874
Dec 17, 2025
365.60
365.80
346.20
346.20
343.23
64,446
Dec 16, 2025
350.40
365.20
350.00
364.00
360.88
108,125
Dec 15, 2025
345.00
357.00
345.00
350.40
347.39
138,774
Dec 12, 2025
329.00
355.80
329.00
337.00
334.11
168,046
Dec 11, 2025
313.20
315.00
310.00
310.80
308.13
19,825
Dec 10, 2025
310.80
314.20
308.20
311.00
308.33
37,407
Dec 9, 2025
308.60
311.00
307.00
310.00
307.34
25,454
Dec 8, 2025
308.00
310.20
302.00
308.60
305.95
30,977
Dec 5, 2025
305.60
312.00
303.20
308.60
305.95
24,407
Dec 4, 2025
298.20
308.00
298.20
305.20
302.58
35,559
Dec 3, 2025
301.80
302.80
295.00
299.60
297.03
45,694
Dec 2, 2025
307.80
308.00
301.00
301.80
299.21
26,723
Dec 1, 2025
313.20
313.20
301.40
307.60
304.96
53,967
Nov 28, 2025
311.40
313.20
307.00
313.20
310.51
96,747
Nov 27, 2025
307.60
312.60
307.60
311.40
308.73
18,380
Nov 26, 2025
308.20
310.60
305.20
306.60
303.97
19,045
Nov 25, 2025
303.40
309.40
299.40
307.80
305.16
38,367
Nov 24, 2025
295.00
301.40
292.00
301.20
298.61
91,999
Nov 21, 2025
294.20
299.40
291.00
293.60
291.08
27,751
Nov 20, 2025
301.00
303.80
296.40
298.20
295.64
18,501
Nov 19, 2025
295.00
299.40
293.80
297.80
295.24
26,966
Nov 18, 2025
298.60
298.60
292.20
295.20
292.67
23,774
Nov 17, 2025
310.00
310.00
300.00
300.40
297.82
33,514
Nov 14, 2025
316.00
317.40
307.00
309.40
306.74
25,244
Nov 13, 2025
320.00
323.20
313.80
314.20
311.50
38,827
Nov 12, 2025
328.00
330.20
318.60
320.60
317.85
42,827
Nov 11, 2025
324.20
333.40
324.20
328.20
325.38
32,495
Nov 10, 2025
320.60
330.60
320.60
324.20
321.42
25,036
Nov 7, 2025
320.00
323.00
317.00
319.00
316.26
30,149
Nov 6, 2025
320.00
324.40
319.40
320.00
317.25
134,664
Nov 5, 2025
326.60
326.60
318.20
320.40
317.65
34,859
Nov 4, 2025
335.00
337.60
327.40
327.40
324.59
34,082
Nov 3, 2025
339.20
344.40
335.60
337.20
334.31
34,361
Oct 31, 2025
339.20
343.40
338.00
341.40
338.47
10,779
Oct 30, 2025
346.20
347.00
338.40
339.20
336.29
33,428
