Mips AB (publ) (STO:MIPS)
Sweden · Delayed Price · Currency is SEK 406.60
+5.20 (1.30%)
Sep 5, 2025, 5:29 PM CET
Mips AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 407.00 | 412.80 | 405.00 | 406.60 | 406.60 | 1.30% | 40,361 |
| Sep 4, 2025 | 395.00 | 409.60 | 394.40 | 401.40 | 401.40 | 2.35% | 65,885 |
| Sep 3, 2025 | 392.20 | 400.20 | 391.00 | 392.20 | 392.20 | 1.34% | 28,837 |
| Sep 2, 2025 | 404.00 | 408.00 | 387.00 | 387.00 | 387.00 | -3.73% | 46,673 |
| Sep 1, 2025 | 403.80 | 404.00 | 396.20 | 402.00 | 402.00 | 0.15% | 10,084 |
| Aug 29, 2025 | 402.60 | 406.60 | 397.80 | 401.40 | 401.40 | -0.15% | 54,604 |
| Aug 28, 2025 | 396.40 | 408.00 | 393.40 | 402.00 | 402.00 | 1.72% | 26,656 |
| Aug 27, 2025 | 402.20 | 404.60 | 394.60 | 395.20 | 395.20 | -1.59% | 36,212 |
| Aug 26, 2025 | 411.40 | 412.00 | 401.60 | 401.60 | 401.60 | -2.00% | 38,716 |
| Aug 25, 2025 | 409.00 | 411.40 | 404.60 | 409.80 | 409.80 | 0.15% | 19,433 |
| Aug 22, 2025 | 399.60 | 409.20 | 397.40 | 409.20 | 409.20 | 2.15% | 30,083 |
| Aug 21, 2025 | 400.20 | 405.00 | 397.60 | 400.60 | 400.60 | -0.55% | 17,681 |
| Aug 20, 2025 | 410.40 | 410.40 | 401.80 | 402.80 | 402.80 | -2.04% | 24,452 |
| Aug 19, 2025 | 396.60 | 411.20 | 396.60 | 411.20 | 411.20 | 2.90% | 24,085 |
| Aug 18, 2025 | 398.60 | 401.00 | 395.20 | 399.60 | 399.60 | 0.25% | 23,367 |
| Aug 15, 2025 | 396.00 | 404.80 | 395.80 | 398.60 | 398.60 | 0.50% | 15,083 |
| Aug 14, 2025 | 395.60 | 397.80 | 392.80 | 396.60 | 396.60 | -0.50% | 21,496 |
| Aug 13, 2025 | 398.20 | 404.00 | 394.40 | 398.60 | 398.60 | - | 33,087 |
| Aug 12, 2025 | 393.60 | 399.00 | 391.40 | 398.60 | 398.60 | 1.48% | 26,328 |
| Aug 11, 2025 | 407.60 | 407.60 | 392.80 | 392.80 | 392.80 | -3.58% | 20,889 |
| Aug 8, 2025 | 408.80 | 412.00 | 402.40 | 407.40 | 407.40 | -0.39% | 24,843 |
| Aug 7, 2025 | 408.00 | 413.20 | 404.00 | 409.00 | 409.00 | 0.34% | 24,755 |
| Aug 6, 2025 | 417.20 | 421.40 | 406.80 | 407.60 | 407.60 | -2.30% | 47,261 |
| Aug 5, 2025 | 412.20 | 419.40 | 407.40 | 417.20 | 417.20 | 1.31% | 28,133 |
| Aug 4, 2025 | 403.00 | 415.40 | 402.80 | 411.80 | 411.80 | 2.18% | 50,244 |
| Aug 1, 2025 | 412.00 | 416.40 | 401.00 | 403.00 | 403.00 | -3.26% | 99,046 |
| Jul 31, 2025 | 413.40 | 421.00 | 413.40 | 416.60 | 416.60 | 0.92% | 40,806 |
| Jul 30, 2025 | 418.80 | 421.00 | 410.40 | 412.80 | 412.80 | -0.29% | 22,803 |
| Jul 29, 2025 | 428.00 | 428.00 | 414.00 | 414.00 | 414.00 | -3.09% | 20,946 |
| Jul 28, 2025 | 431.20 | 436.40 | 425.20 | 427.20 | 427.20 | 0.14% | 27,224 |
| Jul 25, 2025 | 429.00 | 431.40 | 423.00 | 426.60 | 426.60 | -1.11% | 22,819 |
| Jul 24, 2025 | 435.00 | 444.80 | 430.00 | 431.40 | 431.40 | 0.23% | 52,256 |
| Jul 23, 2025 | 423.80 | 435.20 | 423.80 | 430.40 | 430.40 | 2.82% | 38,670 |
| Jul 22, 2025 | 425.00 | 432.20 | 416.60 | 418.60 | 418.60 | -2.24% | 32,473 |
| Jul 21, 2025 | 428.00 | 436.80 | 425.40 | 428.20 | 428.20 | - | 42,311 |
| Jul 18, 2025 | 428.60 | 430.60 | 425.00 | 428.20 | 428.20 | -0.56% | 52,295 |
| Jul 17, 2025 | 451.40 | 452.20 | 425.00 | 430.60 | 430.60 | -4.61% | 94,962 |
| Jul 16, 2025 | 430.20 | 465.20 | 406.00 | 451.40 | 451.40 | 2.17% | 193,678 |
| Jul 15, 2025 | 443.80 | 452.00 | 441.80 | 441.80 | 441.80 | 0.55% | 55,565 |
| Jul 14, 2025 | 435.40 | 440.00 | 433.00 | 439.40 | 439.40 | -0.14% | 33,846 |
| Jul 11, 2025 | 442.60 | 445.20 | 436.40 | 440.00 | 440.00 | -1.21% | 38,222 |
| Jul 10, 2025 | 438.00 | 446.00 | 438.00 | 445.40 | 445.40 | 1.74% | 33,405 |
| Jul 9, 2025 | 442.40 | 443.80 | 436.40 | 437.80 | 437.80 | -1.04% | 25,893 |
| Jul 8, 2025 | 439.40 | 444.40 | 428.80 | 442.40 | 442.40 | -0.18% | 56,086 |
| Jul 7, 2025 | 459.20 | 459.20 | 439.40 | 443.20 | 443.20 | -3.27% | 74,697 |
| Jul 4, 2025 | 459.20 | 461.40 | 453.80 | 458.20 | 458.20 | 0.04% | 54,690 |
| Jul 3, 2025 | 450.00 | 460.00 | 445.80 | 458.00 | 458.00 | 2.28% | 24,350 |
| Jul 2, 2025 | 445.00 | 451.00 | 443.20 | 447.80 | 447.80 | 1.13% | 25,737 |
| Jul 1, 2025 | 442.20 | 445.60 | 433.60 | 442.80 | 442.80 | -0.09% | 31,530 |
| Jun 30, 2025 | 457.00 | 457.00 | 443.20 | 443.20 | 443.20 | -2.81% | 34,359 |