Mips AB (publ) (STO:MIPS)
Sweden · Delayed Price · Currency is SEK 215.80
+1.60 (0.75%)
At close: Mar 23, 2026
Mips AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 209.40 | 212.20 | 206.00 | 208.60 | - | -2.61% | 7,526 |
| Mar 20, 2026 | 223.40 | 225.00 | 213.80 | 214.20 | 214.20 | -3.16% | 105,454 |
| Mar 19, 2026 | 228.40 | 228.40 | 221.20 | 221.20 | 221.20 | -3.83% | 66,292 |
| Mar 18, 2026 | 233.00 | 234.80 | 228.60 | 230.00 | 230.00 | -0.78% | 48,432 |
| Mar 17, 2026 | 237.60 | 237.60 | 226.40 | 231.80 | 231.80 | -2.36% | 92,230 |
| Mar 16, 2026 | 238.80 | 239.40 | 235.00 | 237.40 | 237.40 | -0.59% | 59,393 |
| Mar 13, 2026 | 237.40 | 243.00 | 232.00 | 238.80 | 238.80 | 1.44% | 301,009 |
| Mar 12, 2026 | 242.20 | 246.00 | 234.40 | 235.40 | 235.40 | -3.29% | 135,314 |
| Mar 11, 2026 | 240.60 | 246.40 | 238.00 | 243.40 | 243.40 | 0.91% | 104,854 |
| Mar 10, 2026 | 242.00 | 246.40 | 241.00 | 241.20 | 241.20 | 1.94% | 123,904 |
| Mar 9, 2026 | 235.20 | 242.80 | 235.00 | 236.60 | 236.60 | -4.37% | 170,121 |
| Mar 6, 2026 | 248.40 | 253.00 | 242.00 | 247.40 | 247.40 | 1.14% | 210,738 |
| Mar 5, 2026 | 231.00 | 247.00 | 230.60 | 244.60 | 244.60 | 4.17% | 250,985 |
| Mar 4, 2026 | 234.60 | 238.20 | 231.60 | 234.80 | 234.80 | -0.17% | 80,478 |
| Mar 3, 2026 | 240.80 | 240.80 | 232.60 | 235.20 | 235.20 | -3.29% | 111,758 |
| Mar 2, 2026 | 244.20 | 246.00 | 240.00 | 243.20 | 243.20 | -4.18% | 252,313 |
| 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% | 70,088 |
| 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% | 118,192 |
| Feb 12, 2026 | 282.00 | 283.00 | 251.20 | 251.40 | 251.40 | -10.53% | 228,900 |
| Feb 11, 2026 | 273.20 | 296.20 | 262.40 | 281.00 | 281.00 | -5.64% | 616,888 |
| Feb 10, 2026 | 286.60 | 297.80 | 286.20 | 297.80 | 297.80 | 4.79% | 127,109 |
| 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% | 90,533 |
| Feb 4, 2026 | 284.00 | 288.60 | 278.40 | 283.00 | 283.00 | -0.35% | 126,241 |
| 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% | 46,934 |
| Jan 22, 2026 | 305.00 | 311.20 | 300.40 | 309.80 | 309.80 | 3.27% | 73,767 |
| Jan 21, 2026 | 307.00 | 311.00 | 296.40 | 300.00 | 300.00 | -2.91% | 95,956 |
| Jan 20, 2026 | 310.60 | 312.60 | 307.20 | 309.00 | 309.00 | -0.90% | 59,511 |
| 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% | 28,347 |
| 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% | 57,532 |
| Jan 13, 2026 | 339.40 | 339.80 | 323.00 | 324.60 | 324.60 | -4.75% | 104,437 |