Micro Systemation AB (publ) (LON:0FBM)
London · Delayed Price · Currency is GBP · Price in SEK 76.65
+1.05 (1.39%)
At close: Jun 3, 2026
LON:0FBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 62.00 | 62.40 | 62.00 | 62.40 | 61.45 | -2.80% | 1,153 |
| Mar 6, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 63.23 | -4.18% | 20 |
| Feb 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 65.98 | 4.69% | 96 |
| Feb 17, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 63.03 | -5.60% | 9,108 |
| Feb 16, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 66.77 | 2.11% | 80 |
| Feb 4, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 65.39 | -6.48% | 23 |
| Jan 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.92 | 5.03% | 1,387 |
| Jan 27, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 66.58 | 11.55% | 1,749 |
| Jan 22, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 59.68 | -4.11% | 30 |
| Jan 8, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 62.24 | 2.60% | 4 |
| Jan 5, 2026 | 61.60 | 62.00 | 61.60 | 61.60 | 60.67 | -0.65% | 561 |
| Dec 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.06 | -1.90% | 207 |
| Dec 9, 2025 | 63.00 | 63.20 | 63.00 | 63.20 | 62.24 | -0.94% | 895 |
| Dec 3, 2025 | 64.20 | 64.20 | 63.80 | 63.80 | 62.83 | 4.59% | 1,255 |