Micro Systemation AB (publ) (LON:0FBM)
London · Delayed Price · Currency is GBP · Price in SEK 56.20
-2.60 (-4.42%)
At close: Oct 3, 2025
Micro Systemation AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -4.42% | 295 |
| Oct 1, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -2.00% | 822 |
| Sep 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.07% | 100 |
| Sep 23, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.16% | 10 |
| Sep 18, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.64% | 200 |
| Sep 17, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.64% | 100 |
| Sep 11, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -4.56% | 8 |
| Sep 3, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 4.44% | 4,822 |
| Aug 29, 2025 | 63.30 | 63.30 | 63.00 | 63.00 | 63.00 | 5.70% | 768 |
| Aug 22, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 2.05% | 1,708 |
| Aug 12, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.04% | 2 |
| Jul 14, 2025 | 58.40 | 58.40 | 57.80 | 57.80 | 57.80 | -0.69% | 2,044 |
| Jul 11, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -1.36% | 1,000 |
| Jul 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 11.32% | 12 |
| Jul 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.15% | 98 |
| Jul 1, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.38% | 138 |
| May 9, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 51.60 | 6.46% | 2 |
| Apr 30, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 48.47 | 2.61% | 133 |
| Apr 25, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 47.24 | 3.48% | 2,400 |
| Apr 23, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 45.65 | -1.05% | 2,000 |
| Apr 17, 2025 | 47.01 | 47.03 | 47.01 | 47.03 | 46.14 | -2.53% | 800 |
| Apr 11, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 47.33 | 0.94% | 669 |
| Apr 10, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 46.89 | 1.49% | 1,600 |
| Apr 9, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 46.21 | -6.55% | 279 |