Mips AB (publ) (STO:MIPS)
Sweden · Delayed Price · Currency is SEK 276.00
-7.60 (-2.68%)
May 5, 2026, 5:29 PM CET
Mips AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 273.60 | 289.80 | 272.20 | 283.60 | 283.60 | 4.19% | 147,199 |
| Apr 30, 2026 | 275.00 | 277.60 | 270.60 | 272.20 | 272.20 | -0.95% | 39,662 |
| Apr 29, 2026 | 280.00 | 281.00 | 274.80 | 274.80 | 274.80 | -1.08% | 52,664 |
| Apr 28, 2026 | 282.00 | 282.00 | 275.20 | 277.80 | 277.80 | -1.49% | 60,320 |
| Apr 27, 2026 | 290.00 | 297.60 | 282.00 | 282.00 | 282.00 | 0.14% | 110,046 |
| Apr 24, 2026 | 287.00 | 289.40 | 279.40 | 281.60 | 281.60 | -3.30% | 114,435 |
| Apr 23, 2026 | 282.00 | 299.80 | 272.00 | 291.20 | 288.70 | 8.66% | 222,451 |
| Apr 22, 2026 | 274.20 | 274.60 | 265.80 | 268.00 | 265.70 | -2.26% | 74,450 |
| Apr 21, 2026 | 274.40 | 277.40 | 273.00 | 274.20 | 271.85 | 0.29% | 36,903 |
| Apr 20, 2026 | 274.80 | 275.80 | 272.60 | 273.40 | 271.05 | -1.73% | 39,345 |
| Apr 17, 2026 | 264.20 | 279.40 | 263.40 | 278.20 | 275.81 | 5.38% | 73,438 |
| Apr 16, 2026 | 261.00 | 265.20 | 259.40 | 264.00 | 261.73 | 1.54% | 90,083 |
| Apr 15, 2026 | 258.00 | 263.40 | 257.80 | 260.00 | 257.77 | 1.09% | 72,522 |
| Apr 14, 2026 | 250.80 | 261.20 | 250.80 | 257.20 | 254.99 | 2.88% | 81,390 |
| Apr 13, 2026 | 250.00 | 252.00 | 246.40 | 250.00 | 247.85 | -0.79% | 54,954 |
| Apr 10, 2026 | 248.00 | 258.00 | 248.00 | 252.00 | 249.84 | 2.69% | 148,207 |
| Apr 9, 2026 | 249.40 | 249.40 | 238.20 | 245.40 | 243.29 | -1.84% | 132,567 |
| Apr 8, 2026 | 245.60 | 251.60 | 244.20 | 250.00 | 247.85 | 6.75% | 147,679 |
| Apr 7, 2026 | 233.20 | 239.80 | 230.40 | 234.20 | 232.19 | 0.43% | 105,734 |
| Apr 2, 2026 | 233.00 | 234.20 | 230.40 | 233.20 | 231.20 | -2.10% | 21,356 |
| Apr 1, 2026 | 238.00 | 238.80 | 231.40 | 238.20 | 236.16 | 3.66% | 83,941 |
| Mar 31, 2026 | 224.40 | 230.00 | 221.00 | 229.80 | 227.83 | 2.41% | 77,337 |
| Mar 30, 2026 | 210.80 | 225.60 | 208.80 | 224.40 | 222.47 | 5.85% | 102,116 |
| Mar 27, 2026 | 216.00 | 216.00 | 210.80 | 212.00 | 210.18 | -1.85% | 54,610 |
| Mar 26, 2026 | 213.00 | 219.00 | 210.60 | 216.00 | 214.15 | 1.12% | 43,904 |
| Mar 25, 2026 | 219.40 | 223.00 | 207.20 | 213.60 | 211.77 | -1.02% | 235,615 |
| Mar 24, 2026 | 220.00 | 220.40 | 213.00 | 215.80 | 213.95 | - | 356,435 |
| Mar 23, 2026 | 209.40 | 222.20 | 206.00 | 215.80 | 213.95 | 0.75% | 162,010 |
| Mar 20, 2026 | 223.40 | 225.00 | 213.80 | 214.20 | 212.36 | -3.16% | 105,454 |
| Mar 19, 2026 | 228.40 | 228.40 | 221.20 | 221.20 | 219.30 | -3.83% | 66,292 |
| Mar 18, 2026 | 233.00 | 234.80 | 228.60 | 230.00 | 228.03 | -0.78% | 48,432 |
| Mar 17, 2026 | 237.60 | 237.60 | 226.40 | 231.80 | 229.81 | -2.36% | 94,169 |
| Mar 16, 2026 | 238.80 | 239.40 | 235.00 | 237.40 | 235.36 | -0.59% | 59,393 |
| Mar 13, 2026 | 237.40 | 243.00 | 232.00 | 238.80 | 236.75 | 1.44% | 301,009 |
| Mar 12, 2026 | 242.20 | 246.00 | 234.40 | 235.40 | 233.38 | -3.29% | 135,430 |
| Mar 11, 2026 | 240.60 | 246.40 | 238.00 | 243.40 | 241.31 | 0.91% | 104,854 |
| Mar 10, 2026 | 242.00 | 246.40 | 241.00 | 241.20 | 239.13 | 1.94% | 123,904 |
| Mar 9, 2026 | 235.20 | 242.80 | 235.00 | 236.60 | 234.57 | -4.37% | 170,121 |
| Mar 6, 2026 | 248.40 | 253.00 | 242.00 | 247.40 | 245.28 | 1.14% | 210,738 |
| Mar 5, 2026 | 231.00 | 247.00 | 230.60 | 244.60 | 242.50 | 4.17% | 250,985 |
| Mar 4, 2026 | 234.60 | 238.20 | 231.60 | 234.80 | 232.78 | -0.17% | 80,478 |
| Mar 3, 2026 | 240.80 | 240.80 | 232.60 | 235.20 | 233.18 | -3.29% | 111,758 |
| Mar 2, 2026 | 244.20 | 246.00 | 240.00 | 243.20 | 241.11 | -4.18% | 252,313 |
| Feb 27, 2026 | 248.60 | 255.00 | 246.40 | 253.80 | 251.62 | 2.09% | 283,524 |
| Feb 26, 2026 | 242.20 | 250.80 | 241.80 | 248.60 | 246.47 | 2.64% | 71,912 |
| Feb 25, 2026 | 248.00 | 250.40 | 242.20 | 242.20 | 240.12 | -2.26% | 59,652 |
| Feb 24, 2026 | 245.20 | 252.00 | 244.20 | 247.80 | 245.67 | 1.14% | 70,088 |
| Feb 23, 2026 | 252.00 | 253.00 | 244.80 | 245.00 | 242.90 | -4.00% | 173,555 |
| Feb 20, 2026 | 241.20 | 259.60 | 239.40 | 255.20 | 253.01 | 6.60% | 116,317 |
| Feb 19, 2026 | 243.80 | 245.20 | 239.40 | 239.40 | 237.34 | -1.64% | 92,512 |