Micro Systemation AB (publ) (LON:0FBM)
London · Delayed Price · Currency is GBP · Price in SEK 84.00
+1.80 (2.19%)
At close: Jul 16, 2026
LON:0FBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 83.90 | 84.00 | 83.90 | 84.00 | 84.00 | 2.19% | 2,858 |
| Jul 15, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.84% | 2,866 |
| Jul 14, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.84% | 1,028 |
| Jul 13, 2026 | 82.20 | 83.60 | 82.20 | 83.60 | 83.60 | -1.18% | 1,559 |
| Jul 10, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -1.63% | 2,696 |
| Jul 7, 2026 | 86.15 | 86.15 | 86.00 | 86.00 | 86.00 | 19.23% | 1,718 |
| Jul 2, 2026 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 3.04% | 350 |
| Jun 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.69% | 42 |
| Jun 25, 2026 | 71.40 | 71.40 | 71.20 | 71.20 | 71.20 | 0.29% | 235 |
| Jun 24, 2026 | 71.40 | 71.49 | 71.00 | 71.00 | 71.00 | - | 29,097 |
| Jun 23, 2026 | 71.10 | 71.10 | 70.90 | 70.99 | 70.99 | 0.04% | 3,945 |
| Jun 22, 2026 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 1.38% | 1,485 |
| Jun 18, 2026 | 68.61 | 70.40 | 68.61 | 70.00 | 70.00 | -0.29% | 17,596 |
| Jun 16, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -3.83% | 445 |
| Jun 11, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | 1,002 |
| Jun 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.35% | 2,913 |
| Jun 9, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.91% | 369 |
| Jun 8, 2026 | 76.26 | 76.90 | 76.26 | 76.90 | 76.90 | -0.21% | 4,248 |
| Jun 5, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.54% | 966 |
| Jun 3, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 1.39% | 2,917 |
| Jun 2, 2026 | 75.59 | 76.00 | 75.59 | 75.60 | 75.60 | 1.61% | 1,935 |
| Jun 1, 2026 | 74.17 | 74.40 | 74.17 | 74.40 | 74.40 | -0.88% | 5,104 |
| May 29, 2026 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | -0.23% | 2,019 |
| May 28, 2026 | 75.20 | 75.50 | 75.20 | 75.23 | 75.23 | -0.94% | 11,652 |
| May 27, 2026 | 73.68 | 75.94 | 73.68 | 75.94 | 75.94 | 1.53% | 6,256 |
| May 26, 2026 | 74.40 | 75.00 | 74.40 | 74.80 | 74.80 | -0.80% | 7,312 |
| May 22, 2026 | 74.47 | 75.44 | 74.47 | 75.40 | 75.40 | 2.17% | 8,192 |
| May 21, 2026 | 73.83 | 74.46 | 73.80 | 73.80 | 73.80 | 0.25% | 13,213 |
| May 20, 2026 | 71.00 | 73.62 | 71.00 | 73.62 | 73.62 | 4.57% | 6,970 |
| May 19, 2026 | 71.10 | 71.26 | 70.40 | 70.40 | 70.40 | -0.85% | 5,065 |
| May 18, 2026 | 72.79 | 72.79 | 70.89 | 71.00 | 71.00 | -2.31% | 7,428 |
| May 15, 2026 | 68.78 | 72.68 | 68.22 | 72.68 | 72.68 | 7.83% | 3,708 |
| May 13, 2026 | 67.72 | 67.72 | 67.40 | 67.40 | 67.40 | 2.24% | 2,951 |
| May 12, 2026 | 66.00 | 67.00 | 66.00 | 66.94 | 65.92 | 1.27% | 122,151 |
| May 11, 2026 | 68.00 | 68.00 | 65.70 | 66.10 | 65.10 | -3.64% | 86,302 |
| May 7, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 67.56 | 6.19% | 156 |
| Apr 30, 2026 | 62.00 | 64.60 | 62.00 | 64.60 | 63.62 | 0.31% | 250 |
| Apr 29, 2026 | 65.00 | 65.00 | 64.40 | 64.40 | 63.42 | -13.90% | 401 |
| Apr 27, 2026 | 74.00 | 74.80 | 73.60 | 74.80 | 73.67 | 2.89% | 10,248 |
| Apr 24, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 71.60 | 1.25% | 74 |
| Apr 23, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 70.71 | -0.83% | 940 |
| Apr 22, 2026 | 72.70 | 72.70 | 72.40 | 72.40 | 71.30 | -1.76% | 220 |
| Apr 21, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 72.58 | 0.14% | 234 |
| Apr 20, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 72.48 | -1.60% | 150 |
| Apr 16, 2026 | 73.80 | 74.80 | 73.80 | 74.80 | 73.67 | 3.60% | 593 |
| Apr 15, 2026 | 71.60 | 72.20 | 71.60 | 72.20 | 71.11 | 11.59% | 98 |
| Apr 2, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 63.72 | 7.65% | 60 |
| Mar 25, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 59.19 | 2.39% | 943 |
| Mar 23, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 57.81 | -5.63% | 7 |
| Mar 16, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 61.26 | -0.32% | 42 |