Micro Systemation AB (publ) (LON:0FBM)
London · Delayed Price · Currency is GBP · Price in SEK 66.40
-4.60 (-6.48%)
At close: Feb 4, 2026
Micro Systemation AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -6.48% | 23 |
| Jan 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 5.03% | 1,387 |
| Jan 27, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 11.55% | 1,749 |
| Jan 22, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -4.11% | 30 |
| Jan 8, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 2.60% | 4 |
| Jan 5, 2026 | 61.60 | 62.00 | 61.60 | 61.60 | 61.60 | -0.65% | 561 |
| Dec 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.90% | 207 |
| Dec 9, 2025 | 63.00 | 63.20 | 63.00 | 63.20 | 63.20 | -0.94% | 895 |
| Dec 3, 2025 | 64.20 | 64.20 | 63.80 | 63.80 | 63.80 | 4.59% | 1,255 |
| Dec 2, 2025 | 61.00 | 61.00 | 60.80 | 61.00 | 61.00 | -6.44% | 1,348 |
| Nov 27, 2025 | 64.40 | 65.20 | 64.40 | 65.20 | 65.20 | 7.77% | 963 |
| Nov 26, 2025 | 59.60 | 60.50 | 59.60 | 60.50 | 60.50 | -0.82% | 4,744 |
| Nov 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -7.01% | 202 |
| Nov 21, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 6.84% | 369 |
| Nov 14, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -13.28% | 146 |
| Nov 5, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.30 | -2.21% | 300 |
| Oct 28, 2025 | 71.80 | 73.00 | 71.80 | 72.40 | 71.89 | 28.83% | 1,070 |
| Oct 3, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 55.80 | -4.42% | 295 |
| Oct 1, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.38 | -2.00% | 822 |
| Sep 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.58 | -3.07% | 100 |
| Sep 23, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.46 | -0.16% | 10 |
| Sep 18, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.56 | -0.64% | 200 |
| Sep 17, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 61.96 | -0.64% | 100 |
| Sep 11, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.36 | -4.56% | 8 |
| Sep 3, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.34 | 4.44% | 4,822 |
| Aug 29, 2025 | 63.30 | 63.30 | 63.00 | 63.00 | 62.56 | 5.70% | 768 |
| Aug 22, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.18 | 2.05% | 1,708 |