Mips AB (publ) (LON:0RNQ)
London · Delayed Price · Currency is GBP · Price in SEK 380.80
+10.50 (2.84%)
Sep 2, 2026, 5:34 PM GMT
LON:0RNQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 379.20 | 380.60 | 376.40 | 380.80 | 380.80 | 4.04% | 1,397 |
| Sep 1, 2026 | 370.30 | 374.80 | 365.60 | 366.00 | 366.00 | -3.23% | 1,386 |
| Aug 31, 2026 | 375.40 | 379.60 | 375.40 | 378.20 | 378.20 | 1.10% | 1,199 |
| Aug 28, 2026 | 367.10 | 376.40 | 368.00 | 374.10 | 374.10 | 2.21% | 5,773 |
| Aug 27, 2026 | 365.80 | 370.40 | 364.00 | 366.00 | 366.00 | 0.60% | 1,421 |
| Aug 26, 2026 | 364.20 | 365.00 | 358.30 | 363.80 | 363.80 | -0.76% | 4,356 |
| Aug 25, 2026 | 368.40 | 369.20 | 362.10 | 366.60 | 366.60 | 0.49% | 817 |
| Aug 24, 2026 | 377.80 | 377.70 | 361.80 | 364.80 | 364.80 | -3.44% | 28,936 |
| Aug 21, 2026 | 376.80 | 383.00 | 376.00 | 377.80 | 377.80 | -1.18% | 1,135 |
| Aug 20, 2026 | 395.30 | 395.00 | 376.20 | 382.31 | 382.31 | -3.16% | 10,368 |
| Aug 19, 2026 | 402.90 | 403.00 | 390.20 | 394.80 | 394.80 | -2.13% | 4,588 |
| Aug 18, 2026 | 392.00 | 407.80 | 396.00 | 403.40 | 403.40 | 2.70% | 18,663 |
| Aug 17, 2026 | 400.60 | 395.00 | 391.60 | 392.80 | 392.80 | -2.70% | 2,266 |
| Aug 14, 2026 | 408.80 | 408.90 | 401.00 | 403.68 | 403.68 | -0.05% | 13,007 |
| Aug 13, 2026 | 413.40 | 411.20 | 403.90 | 403.90 | 403.90 | -1.68% | 3,930 |
| Aug 12, 2026 | 408.00 | 417.40 | 408.80 | 410.80 | 410.80 | 1.47% | 1,102 |
| Aug 11, 2026 | 405.40 | 408.50 | 400.60 | 404.86 | 404.86 | 2.50% | 3,769 |
| Aug 10, 2026 | 403.10 | 400.00 | 392.60 | 395.00 | 395.00 | -0.94% | 2,490 |
| Aug 7, 2026 | 406.30 | 405.20 | 394.80 | 398.73 | 398.73 | -2.23% | 229 |
| Aug 6, 2026 | 402.10 | 411.00 | 400.40 | 407.81 | 407.81 | 0.86% | 7,325 |
| Aug 5, 2026 | 404.00 | 407.10 | 402.60 | 404.34 | 404.34 | 0.05% | 900 |
| Aug 4, 2026 | 405.40 | 407.20 | 401.20 | 404.12 | 404.12 | -2.58% | 3,506 |
| Aug 3, 2026 | 424.60 | 422.20 | 406.40 | 414.82 | 414.82 | -1.95% | 6,021 |
| Jul 31, 2026 | 428.40 | 430.20 | 419.60 | 423.07 | 423.07 | -2.65% | 8,274 |
| Jul 30, 2026 | 438.90 | 444.40 | 425.20 | 434.58 | 434.58 | -1.37% | 30,678 |
| Jul 29, 2026 | 438.10 | 447.50 | 435.00 | 440.63 | 440.63 | 4.24% | 28,799 |
| Jul 28, 2026 | 406.90 | 433.60 | 408.00 | 422.71 | 422.71 | 3.94% | 13,852 |
| Jul 27, 2026 | 394.70 | 410.00 | 395.80 | 406.68 | 406.68 | 5.92% | 6,296 |
| Jul 24, 2026 | 376.80 | 389.60 | 376.60 | 383.94 | 383.94 | -0.48% | 4,821 |
| Jul 23, 2026 | 382.70 | 388.00 | 374.20 | 385.80 | 385.80 | -0.26% | 49,898 |
| Jul 22, 2026 | 378.10 | 391.80 | 382.80 | 386.82 | 386.81 | 2.51% | 540 |
| Jul 21, 2026 | 376.60 | 382.80 | 371.80 | 377.35 | 377.35 | -0.15% | 3,128 |
| Jul 20, 2026 | 382.50 | 389.80 | 372.00 | 377.91 | 377.91 | 1.66% | 48,166 |
| Jul 17, 2026 | 361.80 | 382.40 | 355.40 | 371.75 | 371.75 | 8.90% | 30,464 |
| Jul 16, 2026 | 332.20 | 352.80 | 330.80 | 341.36 | 341.36 | 21.63% | 31,670 |
| Jul 15, 2026 | 269.20 | 283.80 | 269.60 | 280.66 | 280.66 | 4.53% | 1,788 |
| Jul 14, 2026 | 271.30 | 269.80 | 261.80 | 268.50 | 268.50 | -0.26% | 2,114 |
| Jul 13, 2026 | 269.00 | 272.40 | 267.40 | 269.20 | 269.20 | 0.94% | 60 |
| Jul 10, 2026 | 259.30 | 272.20 | 261.20 | 266.70 | 266.70 | 4.24% | 7,542 |
| Jul 9, 2026 | 252.00 | 260.40 | 248.60 | 255.84 | 255.84 | 1.61% | 14,151 |
| Jul 8, 2026 | 260.00 | 256.40 | 246.80 | 251.80 | 251.80 | -3.60% | 469 |
| Jul 7, 2026 | 269.60 | 272.80 | 260.60 | 261.20 | 261.20 | -7.52% | 2,573 |
| Jul 6, 2026 | 301.40 | 302.00 | 269.20 | 282.45 | 282.45 | -6.16% | 5,874 |
| Jul 3, 2026 | 288.00 | 312.00 | 297.70 | 301.00 | 301.00 | 14.54% | 18,455 |
| Jul 2, 2026 | 259.50 | 264.00 | 258.60 | 262.80 | 262.80 | 4.04% | 8,634 |
| Jul 1, 2026 | 257.80 | 259.90 | 252.60 | 252.60 | 252.60 | -2.55% | 613 |
| Jun 30, 2026 | 258.10 | 259.60 | 254.70 | 259.20 | 259.20 | 1.95% | 3,842 |
| Jun 29, 2026 | 254.90 | 259.80 | 254.20 | 254.25 | 254.25 | 0.57% | 4,204 |
| Jun 26, 2026 | 248.40 | 259.80 | 250.40 | 252.80 | 252.80 | 2.10% | 6,464 |
| Jun 25, 2026 | 242.50 | 252.20 | 240.20 | 247.60 | 247.60 | 3.51% | 12,343 |