Mips AB (publ) (STO:MIPS)
Sweden · Delayed Price · Currency is SEK 242.00
-11.80 (-4.65%)
At close: Mar 2, 2026
Mips AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 244.20 | 246.00 | 240.00 | 242.00 | 242.00 | -4.65% | 195,056 |
| Feb 27, 2026 | 248.60 | 255.00 | 246.40 | 253.80 | 253.80 | 2.09% | 283,524 |
| Feb 26, 2026 | 242.20 | 250.80 | 241.80 | 248.60 | 248.60 | 2.64% | 71,912 |
| Feb 25, 2026 | 248.00 | 250.40 | 242.20 | 242.20 | 242.20 | -2.26% | 59,652 |
| Feb 24, 2026 | 245.20 | 252.00 | 244.20 | 247.80 | 247.80 | 1.14% | 68,397 |
| Feb 23, 2026 | 252.00 | 253.00 | 244.80 | 245.00 | 245.00 | -4.00% | 173,555 |
| Feb 20, 2026 | 241.20 | 259.60 | 239.40 | 255.20 | 255.20 | 6.60% | 116,317 |
| Feb 19, 2026 | 243.80 | 245.20 | 239.40 | 239.40 | 239.40 | -1.64% | 92,512 |
| Feb 18, 2026 | 253.20 | 253.60 | 241.40 | 243.40 | 243.40 | -3.79% | 157,986 |
| Feb 17, 2026 | 246.60 | 253.60 | 246.60 | 253.00 | 253.00 | 3.10% | 72,951 |
| Feb 16, 2026 | 259.00 | 259.80 | 245.00 | 245.40 | 245.40 | -4.81% | 109,700 |
| Feb 13, 2026 | 251.40 | 264.00 | 246.80 | 257.80 | 257.80 | 2.55% | 117,230 |
| Feb 12, 2026 | 282.00 | 283.00 | 251.20 | 251.40 | 251.40 | -10.53% | 227,627 |
| Feb 11, 2026 | 273.20 | 296.20 | 262.40 | 281.00 | 281.00 | -5.64% | 578,611 |
| Feb 10, 2026 | 286.60 | 297.80 | 286.20 | 297.80 | 297.80 | 4.79% | 126,875 |
| Feb 9, 2026 | 278.20 | 288.60 | 275.80 | 284.20 | 284.20 | 2.23% | 135,083 |
| Feb 6, 2026 | 275.00 | 278.00 | 273.20 | 278.00 | 278.00 | 0.29% | 40,766 |
| Feb 5, 2026 | 282.60 | 284.80 | 273.80 | 277.20 | 277.20 | -2.05% | 90,294 |
| Feb 4, 2026 | 284.00 | 288.60 | 278.40 | 283.00 | 283.00 | -0.35% | 125,893 |
| Feb 3, 2026 | 279.00 | 285.80 | 279.00 | 284.00 | 284.00 | 2.31% | 114,684 |
| Feb 2, 2026 | 279.80 | 281.40 | 273.60 | 277.60 | 277.60 | 0.29% | 179,404 |
| Jan 30, 2026 | 280.00 | 283.80 | 273.80 | 276.80 | 276.80 | -0.93% | 66,028 |
| Jan 29, 2026 | 293.00 | 293.00 | 279.00 | 279.40 | 279.40 | -4.71% | 135,375 |
| Jan 28, 2026 | 299.20 | 299.20 | 292.60 | 293.20 | 293.20 | -2.01% | 83,594 |
| Jan 27, 2026 | 303.60 | 305.00 | 299.00 | 299.20 | 299.20 | -1.25% | 32,754 |
| Jan 26, 2026 | 308.40 | 308.40 | 301.00 | 303.00 | 303.00 | -1.88% | 45,040 |
| Jan 23, 2026 | 311.00 | 317.40 | 305.00 | 308.80 | 308.80 | -0.32% | 46,672 |
| Jan 22, 2026 | 305.00 | 311.20 | 300.40 | 309.80 | 309.80 | 3.27% | 73,138 |
| Jan 21, 2026 | 307.00 | 311.00 | 296.40 | 300.00 | 300.00 | -2.91% | 94,980 |
| Jan 20, 2026 | 310.60 | 312.60 | 307.20 | 309.00 | 309.00 | -0.90% | 59,264 |
| Jan 19, 2026 | 319.80 | 324.80 | 311.80 | 311.80 | 311.80 | -5.57% | 118,443 |
| Jan 16, 2026 | 333.80 | 333.80 | 328.00 | 330.20 | 330.20 | -1.08% | 27,677 |
| Jan 15, 2026 | 327.20 | 334.60 | 323.80 | 333.80 | 333.80 | 1.89% | 173,858 |
| Jan 14, 2026 | 326.20 | 328.80 | 320.00 | 327.60 | 327.60 | 0.92% | 57,061 |
| Jan 13, 2026 | 339.40 | 339.80 | 323.00 | 324.60 | 324.60 | -4.75% | 101,031 |
| Jan 12, 2026 | 356.60 | 356.60 | 332.00 | 340.80 | 340.80 | -4.54% | 111,499 |
| Jan 9, 2026 | 346.80 | 357.60 | 345.80 | 357.00 | 357.00 | 2.88% | 69,357 |
| Jan 8, 2026 | 350.60 | 350.60 | 336.80 | 347.00 | 347.00 | -1.03% | 60,571 |
| Jan 7, 2026 | 338.00 | 357.40 | 338.00 | 350.60 | 350.60 | 4.91% | 71,551 |
| Jan 5, 2026 | 340.00 | 341.60 | 334.20 | 334.20 | 334.20 | -1.71% | 27,736 |
| Jan 2, 2026 | 354.00 | 357.60 | 340.00 | 340.00 | 340.00 | -3.79% | 66,187 |
| Dec 30, 2025 | 360.60 | 360.80 | 352.80 | 353.40 | 353.40 | -1.89% | 34,726 |
| Dec 29, 2025 | 352.60 | 362.40 | 352.60 | 360.20 | 360.20 | 2.45% | 33,525 |
| Dec 23, 2025 | 357.40 | 363.60 | 351.60 | 351.60 | 351.60 | -1.29% | 33,008 |
| Dec 22, 2025 | 360.40 | 363.20 | 353.20 | 356.20 | 356.20 | -1.17% | 41,741 |
| Dec 19, 2025 | 356.00 | 362.40 | 354.80 | 360.40 | 360.40 | 1.41% | 63,683 |
| Dec 18, 2025 | 347.00 | 355.60 | 345.40 | 355.40 | 355.40 | 2.66% | 41,874 |
| Dec 17, 2025 | 365.60 | 365.80 | 346.20 | 346.20 | 346.20 | -4.89% | 59,383 |
| Dec 16, 2025 | 350.40 | 365.20 | 350.00 | 364.00 | 364.00 | 3.88% | 108,125 |
| Dec 15, 2025 | 345.00 | 357.00 | 345.00 | 350.40 | 350.40 | 3.98% | 138,774 |