Micro Systemation AB (publ) (LON:0FBM)
London · Delayed Price · Currency is GBP · Price in SEK 95.60
+1.90 (2.03%)
At close: Sep 3, 2026
LON:0FBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 85.00 | 87.00 | 85.00 | 86.20 | 86.20 | 2.62% | 3,211 |
| 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 |