Mips AB (publ) (STO:MIPS)
Sweden · Delayed Price · Currency is SEK 308.60
+3.40 (1.11%)
At close: Dec 5, 2025
Mips AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 305.60 | 312.00 | 303.20 | 308.60 | 308.60 | 1.11% | 24,407 |
| Dec 4, 2025 | 298.20 | 308.00 | 298.20 | 305.20 | 305.20 | 1.87% | 35,559 |
| Dec 3, 2025 | 301.80 | 302.80 | 295.00 | 299.60 | 299.60 | -0.73% | 45,694 |
| Dec 2, 2025 | 307.80 | 308.00 | 301.00 | 301.80 | 301.80 | -1.89% | 26,723 |
| Dec 1, 2025 | 313.20 | 313.20 | 301.40 | 307.60 | 307.60 | -1.79% | 53,967 |
| Nov 28, 2025 | 311.40 | 313.20 | 307.00 | 313.20 | 313.20 | 0.58% | 96,747 |
| Nov 27, 2025 | 307.60 | 312.60 | 307.60 | 311.40 | 311.40 | 1.57% | 18,380 |
| Nov 26, 2025 | 308.20 | 310.60 | 305.20 | 306.60 | 306.60 | -0.39% | 19,045 |
| Nov 25, 2025 | 303.40 | 309.40 | 299.40 | 307.80 | 307.80 | 2.19% | 38,454 |
| Nov 24, 2025 | 295.00 | 301.40 | 292.00 | 301.20 | 301.20 | 2.59% | 91,999 |
| Nov 21, 2025 | 294.20 | 299.40 | 291.00 | 293.60 | 293.60 | -1.54% | 27,751 |
| Nov 20, 2025 | 301.00 | 303.80 | 296.40 | 298.20 | 298.20 | 0.13% | 18,501 |
| Nov 19, 2025 | 295.00 | 299.40 | 293.80 | 297.80 | 297.80 | 0.88% | 26,966 |
| Nov 18, 2025 | 298.60 | 298.60 | 292.20 | 295.20 | 295.20 | -1.73% | 23,774 |
| Nov 17, 2025 | 310.00 | 310.00 | 300.00 | 300.40 | 300.40 | -2.91% | 33,514 |
| Nov 14, 2025 | 316.00 | 317.40 | 307.00 | 309.40 | 309.40 | -1.53% | 25,244 |
| Nov 13, 2025 | 320.00 | 323.20 | 313.80 | 314.20 | 314.20 | -2.00% | 38,827 |
| Nov 12, 2025 | 328.00 | 330.20 | 318.60 | 320.60 | 320.60 | -2.32% | 42,827 |
| Nov 11, 2025 | 324.20 | 333.40 | 324.20 | 328.20 | 328.20 | 1.23% | 32,495 |
| Nov 10, 2025 | 320.60 | 330.60 | 320.60 | 324.20 | 324.20 | 1.63% | 25,036 |
| Nov 7, 2025 | 320.00 | 323.00 | 317.00 | 319.00 | 319.00 | -0.31% | 30,149 |
| Nov 6, 2025 | 320.00 | 324.40 | 319.40 | 320.00 | 320.00 | -0.12% | 134,664 |
| Nov 5, 2025 | 326.60 | 326.60 | 318.20 | 320.40 | 320.40 | -2.14% | 34,859 |
| Nov 4, 2025 | 335.00 | 337.60 | 327.40 | 327.40 | 327.40 | -2.91% | 34,082 |
| Nov 3, 2025 | 339.20 | 344.40 | 335.60 | 337.20 | 337.20 | -1.23% | 34,361 |
| Oct 31, 2025 | 339.20 | 343.40 | 338.00 | 341.40 | 341.40 | 0.65% | 10,779 |
| Oct 30, 2025 | 346.20 | 347.00 | 338.40 | 339.20 | 339.20 | -1.97% | 33,428 |
| Oct 29, 2025 | 353.20 | 354.00 | 346.00 | 346.00 | 346.00 | -2.04% | 31,857 |
| Oct 28, 2025 | 365.40 | 368.20 | 351.80 | 353.20 | 353.20 | -3.66% | 41,374 |
| Oct 27, 2025 | 372.00 | 372.20 | 363.60 | 366.60 | 366.60 | -1.24% | 24,468 |
| Oct 24, 2025 | 366.20 | 377.20 | 364.60 | 371.20 | 371.20 | 1.70% | 74,609 |
| Oct 23, 2025 | 364.20 | 368.80 | 356.60 | 365.00 | 365.00 | -1.03% | 49,090 |
| Oct 22, 2025 | 345.60 | 368.80 | 334.00 | 368.80 | 368.80 | 11.22% | 207,822 |
| Oct 21, 2025 | 333.60 | 334.00 | 321.80 | 331.60 | 331.60 | -0.12% | 125,602 |
| Oct 20, 2025 | 333.00 | 335.40 | 328.20 | 332.00 | 332.00 | -0.30% | 41,926 |
| Oct 17, 2025 | 336.40 | 336.40 | 328.20 | 333.00 | 333.00 | -0.83% | 53,657 |
| Oct 16, 2025 | 336.20 | 337.20 | 332.20 | 335.80 | 335.80 | 0.24% | 37,791 |
| Oct 15, 2025 | 334.00 | 338.00 | 332.20 | 335.00 | 335.00 | 0.84% | 67,769 |
| Oct 14, 2025 | 336.80 | 337.20 | 330.80 | 332.20 | 332.20 | -1.95% | 41,772 |
| Oct 13, 2025 | 340.00 | 340.40 | 335.80 | 338.80 | 338.80 | -0.35% | 48,949 |
| Oct 10, 2025 | 352.20 | 356.80 | 340.00 | 340.00 | 340.00 | -2.86% | 37,183 |
| Oct 9, 2025 | 350.40 | 354.80 | 348.80 | 350.00 | 350.00 | -0.40% | 23,188 |
| Oct 8, 2025 | 347.80 | 353.20 | 344.60 | 351.40 | 351.40 | 0.98% | 38,644 |
| Oct 7, 2025 | 351.00 | 352.80 | 347.80 | 348.00 | 348.00 | -0.85% | 21,633 |
| Oct 6, 2025 | 352.40 | 354.80 | 350.00 | 351.00 | 351.00 | -0.62% | 45,864 |
| Oct 3, 2025 | 347.80 | 355.20 | 347.80 | 353.20 | 353.20 | 1.61% | 34,539 |
| Oct 2, 2025 | 342.60 | 348.40 | 342.60 | 347.60 | 347.60 | 2.06% | 37,551 |
| Oct 1, 2025 | 340.00 | 345.40 | 339.80 | 340.60 | 340.60 | -0.12% | 38,011 |
| Sep 30, 2025 | 342.40 | 346.60 | 337.20 | 341.00 | 341.00 | -0.41% | 52,499 |
| Sep 29, 2025 | 350.00 | 355.00 | 338.60 | 342.40 | 342.40 | -0.23% | 50,189 |