Mips AB (publ) (STO:MIPS)
Sweden · Delayed Price · Currency is SEK 340.00
-10.00 (-2.86%)
Oct 10, 2025, 5:29 PM CET
Mips AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 343.20 | 345.60 | 338.80 | 343.20 | 343.20 | 0.06% | 29,181 |
| Sep 25, 2025 | 345.00 | 346.00 | 338.80 | 343.00 | 343.00 | -0.92% | 113,065 |
| Sep 24, 2025 | 363.60 | 365.60 | 345.60 | 346.20 | 346.20 | -5.46% | 83,186 |
| Sep 23, 2025 | 361.00 | 372.00 | 361.00 | 366.20 | 366.20 | 1.38% | 72,298 |
| Sep 22, 2025 | 370.40 | 372.80 | 361.20 | 361.20 | 361.20 | -2.80% | 100,054 |
| Sep 19, 2025 | 383.80 | 383.80 | 370.00 | 371.60 | 371.60 | -3.03% | 70,412 |
| Sep 18, 2025 | 380.00 | 384.40 | 378.60 | 383.20 | 383.20 | 0.63% | 52,610 |
| Sep 17, 2025 | 380.80 | 384.00 | 378.80 | 380.80 | 380.80 | -0.16% | 30,695 |
| Sep 16, 2025 | 380.60 | 388.40 | 380.60 | 381.40 | 381.40 | 0.37% | 23,556 |
| Sep 15, 2025 | 380.80 | 387.20 | 378.60 | 380.00 | 380.00 | -0.05% | 42,094 |
| Sep 12, 2025 | 385.80 | 389.60 | 380.00 | 380.20 | 380.20 | -1.09% | 22,530 |
| Sep 11, 2025 | 389.80 | 391.40 | 384.40 | 384.40 | 384.40 | -0.98% | 42,837 |
| Sep 10, 2025 | 384.00 | 396.00 | 382.80 | 388.20 | 388.20 | 1.20% | 28,279 |
| Sep 9, 2025 | 389.00 | 390.20 | 379.80 | 383.60 | 383.60 | -1.24% | 71,244 |
| Sep 8, 2025 | 407.60 | 408.00 | 384.60 | 388.40 | 388.40 | -4.48% | 48,181 |
| 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 |