Mips AB (publ) (STO:MIPS)
Sweden · Delayed Price · Currency is SEK 389.80
+11.60 (3.07%)
Jul 24, 2026, 5:29 PM CET
Mips AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 378.20 | 390.80 | 376.00 | 389.80 | 389.80 | 3.07% | 91,332 |
| Jul 23, 2026 | 385.00 | 389.20 | 373.00 | 378.20 | 378.20 | -2.88% | 80,111 |
| Jul 22, 2026 | 380.60 | 393.00 | 375.00 | 389.40 | 389.40 | 2.31% | 111,427 |
| Jul 21, 2026 | 375.80 | 382.80 | 371.60 | 380.60 | 380.60 | 0.69% | 78,888 |
| Jul 20, 2026 | 382.00 | 390.00 | 371.00 | 378.00 | 378.00 | -1.82% | 175,336 |
| Jul 17, 2026 | 362.00 | 385.00 | 355.40 | 385.00 | 385.00 | 7.48% | 341,842 |
| Jul 16, 2026 | 330.00 | 358.20 | 327.00 | 358.20 | 358.20 | 27.84% | 674,849 |
| Jul 15, 2026 | 268.60 | 284.00 | 268.00 | 280.20 | 280.20 | 4.01% | 112,731 |
| Jul 14, 2026 | 270.00 | 270.00 | 261.00 | 269.40 | 269.40 | 0.07% | 51,341 |
| Jul 13, 2026 | 268.60 | 273.00 | 265.80 | 269.20 | 269.20 | -0.81% | 54,515 |
| Jul 10, 2026 | 260.00 | 272.80 | 259.00 | 271.40 | 271.40 | 4.87% | 109,380 |
| Jul 9, 2026 | 249.20 | 260.20 | 247.40 | 258.80 | 258.80 | 4.61% | 98,422 |
| Jul 8, 2026 | 261.00 | 261.00 | 246.80 | 247.40 | 247.40 | -5.36% | 122,176 |
| Jul 7, 2026 | 270.00 | 274.80 | 260.00 | 261.40 | 261.40 | -3.04% | 125,556 |
| Jul 6, 2026 | 302.00 | 304.00 | 268.80 | 269.60 | 269.60 | -10.67% | 210,755 |
| Jul 3, 2026 | 288.00 | 314.00 | 287.00 | 301.80 | 301.80 | 14.84% | 391,782 |
| Jul 2, 2026 | 260.00 | 264.20 | 257.20 | 262.80 | 262.80 | 1.62% | 87,172 |
| Jul 1, 2026 | 258.40 | 260.40 | 251.00 | 258.60 | 258.60 | 0.15% | 72,177 |
| Jun 30, 2026 | 256.00 | 260.80 | 252.00 | 258.20 | 258.20 | 1.65% | 171,697 |
| Jun 29, 2026 | 254.20 | 260.20 | 252.40 | 254.00 | 254.00 | 0.08% | 82,977 |
| Jun 26, 2026 | 249.20 | 259.80 | 248.00 | 253.80 | 253.80 | 1.85% | 121,760 |
| Jun 25, 2026 | 241.40 | 252.60 | 240.00 | 249.20 | 249.20 | 3.57% | 105,640 |
| Jun 24, 2026 | 239.00 | 246.00 | 235.00 | 240.60 | 240.60 | 1.95% | 206,483 |
| Jun 23, 2026 | 230.00 | 239.40 | 228.00 | 236.00 | 236.00 | 2.52% | 156,769 |
| Jun 22, 2026 | 236.60 | 236.80 | 226.80 | 230.20 | 230.20 | -2.46% | 84,714 |
| Jun 18, 2026 | 242.80 | 244.60 | 229.60 | 236.00 | 236.00 | -2.07% | 139,094 |
| Jun 17, 2026 | 235.00 | 249.80 | 235.00 | 241.00 | 241.00 | 3.08% | 128,337 |
| Jun 16, 2026 | 239.00 | 239.80 | 231.60 | 233.80 | 233.80 | -1.43% | 73,490 |
| Jun 15, 2026 | 247.00 | 250.60 | 237.20 | 237.20 | 237.20 | -0.67% | 90,711 |
| Jun 12, 2026 | 241.80 | 250.40 | 236.80 | 238.80 | 238.80 | - | 87,571 |
| Jun 11, 2026 | 238.40 | 241.00 | 232.40 | 238.80 | 238.80 | -0.33% | 76,397 |
| Jun 10, 2026 | 239.80 | 241.00 | 229.60 | 239.60 | 239.60 | 0.17% | 71,762 |
| Jun 9, 2026 | 237.60 | 243.40 | 233.00 | 239.20 | 239.20 | -0.08% | 88,826 |
| Jun 8, 2026 | 233.00 | 243.40 | 232.00 | 239.40 | 239.40 | 0.93% | 202,972 |
| Jun 5, 2026 | 236.20 | 246.20 | 234.00 | 237.20 | 237.20 | 0.59% | 90,144 |
| Jun 4, 2026 | 231.00 | 238.60 | 229.40 | 235.80 | 235.80 | 2.52% | 138,070 |
| Jun 3, 2026 | 233.00 | 234.00 | 230.00 | 230.00 | 230.00 | -1.71% | 64,287 |
| Jun 2, 2026 | 233.40 | 241.60 | 231.40 | 234.00 | 234.00 | 1.04% | 76,975 |
| Jun 1, 2026 | 240.20 | 243.40 | 231.00 | 231.60 | 231.60 | -4.30% | 136,024 |
| May 29, 2026 | 247.60 | 247.80 | 240.60 | 242.00 | 242.00 | -1.79% | 385,234 |
| May 28, 2026 | 247.40 | 251.00 | 245.40 | 246.40 | 246.40 | -1.75% | 52,343 |
| May 27, 2026 | 250.40 | 256.40 | 247.60 | 250.80 | 250.80 | 0.32% | 154,268 |
| May 26, 2026 | 252.00 | 257.80 | 250.00 | 250.00 | 250.00 | -1.42% | 126,306 |
| May 25, 2026 | 257.60 | 260.20 | 253.60 | 253.60 | 253.60 | -0.16% | 50,962 |
| May 22, 2026 | 252.60 | 256.80 | 245.00 | 254.00 | 254.00 | 1.68% | 80,589 |
| May 21, 2026 | 254.60 | 258.20 | 247.20 | 249.80 | 249.80 | -1.26% | 76,469 |
| May 20, 2026 | 251.40 | 256.60 | 243.60 | 253.00 | 253.00 | 0.80% | 105,155 |
| May 19, 2026 | 255.20 | 263.00 | 250.20 | 251.00 | 251.00 | -1.49% | 112,794 |
| May 18, 2026 | 253.00 | 258.40 | 251.00 | 254.80 | 254.80 | -0.62% | 174,950 |
| May 15, 2026 | 265.00 | 266.00 | 253.80 | 256.40 | 256.40 | -3.25% | 134,325 |