Micro Systemation AB (publ) (LON:0FBM)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 99.60
-1.40 (-1.39%)
At close: Nov 10, 2026
LON:0FBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 100.00 | 100.00 | 99.60 | 99.60 | 99.60 | -1.39% | 411 |
| Nov 9, 2026 | 101.50 | 101.50 | 101.00 | 101.00 | 101.00 | 2.43% | 111 |
| Nov 6, 2026 | 100.50 | 100.75 | 98.60 | 98.60 | 98.60 | -1.35% | 1,173 |
| Nov 5, 2026 | 100.00 | 100.00 | 99.95 | 99.95 | 99.95 | -2.96% | 6 |
| Nov 4, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1.23% | 8,479 |
| Nov 3, 2026 | 103.00 | 103.50 | 100.40 | 101.75 | 101.75 | -2.63% | 1,057 |
| Nov 2, 2026 | 106.50 | 106.50 | 104.25 | 104.50 | 104.50 | - | 3,602 |
| Oct 29, 2026 | 104.50 | 105.00 | 104.00 | 104.50 | 104.50 | 0.48% | 1,944 |
| Oct 28, 2026 | 104.75 | 104.75 | 103.50 | 104.00 | 104.00 | 0.48% | 2,992 |
| Oct 27, 2026 | 100.50 | 103.50 | 100.50 | 103.50 | 103.50 | -5.26% | 7,650 |
| Oct 26, 2026 | 111.50 | 111.50 | 109.25 | 109.25 | 109.25 | 2.10% | 30 |
| Oct 23, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 1.42% | 2,202 |
| Oct 22, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -2.09% | 80 |
| Oct 21, 2026 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | 3.61% | 3 |
| Oct 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | 4,474 |
| Oct 19, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.44% | 4,738 |
| Oct 16, 2026 | 107.00 | 107.00 | 104.00 | 104.50 | 104.50 | 1.95% | 637 |
| Oct 15, 2026 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | 2.50% | 1,147 |
| Oct 14, 2026 | 107.50 | 107.50 | 100.00 | 100.00 | 100.00 | 17.10% | 245 |
| Oct 12, 2026 | 85.70 | 85.70 | 85.40 | 85.40 | 85.40 | -5.53% | 50 |
| Oct 7, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -2.59% | 3 |
| Oct 2, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 1.31% | 903 |
| Sep 30, 2026 | 91.50 | 91.60 | 91.50 | 91.60 | 91.60 | 0.11% | 6 |
| Sep 29, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | 2 |
| Sep 28, 2026 | 92.20 | 92.40 | 92.00 | 92.00 | 92.00 | 0.77% | 1,092 |
| Sep 25, 2026 | 91.60 | 91.60 | 91.30 | 91.30 | 91.30 | -0.54% | 124 |
| Sep 24, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -1.71% | 350 |
| Sep 22, 2026 | 91.20 | 93.40 | 91.20 | 93.40 | 93.40 | 1.30% | 1,658 |
| Sep 21, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -1.28% | 18 |
| Sep 14, 2026 | 93.00 | 93.60 | 93.00 | 93.40 | 93.40 | 1.97% | 3,358 |
| Sep 11, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 2.00% | 110 |
| Sep 8, 2026 | 92.40 | 92.40 | 89.80 | 89.80 | 89.80 | -6.26% | 6 |
| Sep 7, 2026 | 97.00 | 97.00 | 95.80 | 95.80 | 95.80 | 0.21% | 228 |
| Sep 3, 2026 | 96.80 | 97.60 | 95.40 | 95.60 | 95.60 | 2.03% | 4,194 |
| Sep 1, 2026 | 93.50 | 93.70 | 93.50 | 93.70 | 93.70 | -0.74% | 219 |
| Aug 27, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 2.16% | 382 |
| Aug 26, 2026 | 92.90 | 93.60 | 92.40 | 92.40 | 92.40 | -0.22% | 937 |
| Aug 25, 2026 | 94.00 | 94.00 | 92.60 | 92.60 | 92.60 | 3.46% | 7,997 |
| Aug 21, 2026 | 88.70 | 90.00 | 88.70 | 89.50 | 89.50 | -1.65% | 1,070 |
| Aug 18, 2026 | 90.60 | 91.00 | 90.60 | 91.00 | 91.00 | 2.82% | 5,494 |
| Aug 17, 2026 | 89.40 | 89.40 | 88.50 | 88.50 | 88.50 | -1.88% | 13,593 |
| Aug 14, 2026 | 89.20 | 90.20 | 88.60 | 90.20 | 90.20 | 0.56% | 648 |
| Aug 11, 2026 | 89.20 | 91.40 | 89.20 | 89.70 | 89.70 | -0.33% | 2,451 |
| Aug 5, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.32% | 3 |
| Aug 4, 2026 | 91.40 | 91.60 | 91.20 | 91.20 | 91.20 | -0.33% | 1,824 |
| Aug 3, 2026 | 94.00 | 94.80 | 91.50 | 91.50 | 91.50 | -0.11% | 6,968 |
| Jul 31, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 7.01% | 301 |
| Jul 30, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.94% | 371 |
| Jul 29, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.24% | 475 |
| Jul 28, 2026 | 84.70 | 85.00 | 84.70 | 85.00 | 85.00 | -1.39% | 184 |