Micro Systemation AB (publ) (STO:MSAB.B)
Sweden · Delayed Price · Currency is SEK 62.00
-2.40 (-3.73%)
At close: Dec 5, 2025
Micro Systemation AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.40 | 64.40 | 61.60 | 62.00 | 62.00 | -3.73% | 17,054 |
| Dec 4, 2025 | 63.60 | 65.20 | 63.40 | 64.40 | 64.40 | 1.58% | 3,669 |
| Dec 3, 2025 | 62.00 | 65.20 | 61.60 | 63.40 | 63.40 | 4.62% | 16,862 |
| Dec 2, 2025 | 60.40 | 61.20 | 59.80 | 60.60 | 60.60 | 0.33% | 23,502 |
| Dec 1, 2025 | 62.40 | 62.40 | 60.00 | 60.40 | 60.40 | -4.13% | 20,418 |
| Nov 28, 2025 | 64.00 | 65.20 | 61.80 | 63.00 | 63.00 | -3.08% | 20,953 |
| Nov 27, 2025 | 62.60 | 65.40 | 62.60 | 65.00 | 65.00 | 3.83% | 11,234 |
| Nov 26, 2025 | 60.20 | 62.80 | 58.80 | 62.60 | 62.60 | 2.62% | 100,749 |
| Nov 25, 2025 | 62.00 | 63.20 | 60.40 | 61.00 | 61.00 | -0.65% | 24,568 |
| Nov 24, 2025 | 65.60 | 66.60 | 61.20 | 61.40 | 61.40 | -4.95% | 15,654 |
| Nov 21, 2025 | 66.00 | 67.60 | 64.20 | 64.60 | 64.60 | -3.00% | 9,136 |
| Nov 20, 2025 | 64.00 | 67.20 | 63.40 | 66.60 | 66.60 | 5.38% | 9,219 |
| Nov 19, 2025 | 62.20 | 64.80 | 62.20 | 63.20 | 63.20 | 1.28% | 5,900 |
| Nov 18, 2025 | 65.80 | 66.80 | 62.20 | 62.40 | 62.40 | -5.17% | 28,972 |
| Nov 17, 2025 | 63.80 | 66.80 | 63.40 | 65.80 | 65.80 | 6.13% | 18,288 |
| Nov 14, 2025 | 63.00 | 63.00 | 60.20 | 62.00 | 62.00 | -1.27% | 35,059 |
| Nov 13, 2025 | 63.80 | 64.60 | 62.00 | 62.80 | 62.80 | -0.95% | 10,972 |
| Nov 12, 2025 | 67.00 | 68.00 | 63.40 | 63.40 | 62.90 | -4.52% | 29,997 |
| Nov 11, 2025 | 67.60 | 67.60 | 66.20 | 66.40 | 65.88 | -1.48% | 15,785 |
| Nov 10, 2025 | 67.00 | 68.00 | 66.60 | 67.40 | 66.87 | 1.81% | 11,278 |
| Nov 7, 2025 | 70.20 | 70.20 | 65.60 | 66.20 | 65.68 | -4.34% | 24,675 |
| Nov 6, 2025 | 70.80 | 70.80 | 68.40 | 69.20 | 68.65 | -1.14% | 12,607 |
| Nov 5, 2025 | 69.80 | 71.00 | 68.80 | 70.00 | 69.45 | - | 49,089 |
| Nov 4, 2025 | 70.80 | 71.60 | 69.60 | 70.00 | 69.45 | -1.69% | 12,906 |
| Nov 3, 2025 | 71.00 | 72.40 | 69.80 | 71.20 | 70.64 | - | 30,823 |
| Oct 31, 2025 | 70.60 | 72.00 | 69.20 | 71.20 | 70.64 | 1.71% | 6,127 |
| Oct 30, 2025 | 71.40 | 72.40 | 70.00 | 70.00 | 69.45 | -1.41% | 9,446 |
| Oct 29, 2025 | 71.40 | 73.00 | 69.00 | 71.00 | 70.44 | -1.11% | 33,323 |
| Oct 28, 2025 | 73.00 | 75.00 | 69.00 | 71.80 | 71.23 | 5.90% | 85,312 |
| Oct 27, 2025 | 67.20 | 68.20 | 66.40 | 67.80 | 67.27 | 1.19% | 30,154 |
| Oct 24, 2025 | 64.60 | 67.00 | 63.60 | 67.00 | 66.47 | 3.40% | 14,591 |
| Oct 23, 2025 | 65.40 | 65.60 | 64.40 | 64.80 | 64.29 | -0.92% | 15,944 |
| Oct 22, 2025 | 64.40 | 65.60 | 64.00 | 65.40 | 64.88 | 1.55% | 8,043 |
| Oct 21, 2025 | 63.00 | 64.40 | 63.00 | 64.40 | 63.89 | 2.55% | 8,341 |
| Oct 20, 2025 | 62.80 | 63.80 | 62.60 | 62.80 | 62.30 | 1.29% | 6,437 |
| Oct 17, 2025 | 65.00 | 65.00 | 61.20 | 62.00 | 61.51 | 1.64% | 6,067 |
| Oct 16, 2025 | 61.60 | 62.40 | 61.00 | 61.00 | 60.52 | -1.61% | 7,358 |
| Oct 15, 2025 | 60.80 | 62.40 | 60.80 | 62.00 | 61.51 | 2.31% | 3,076 |
| Oct 14, 2025 | 62.00 | 63.00 | 60.40 | 60.60 | 60.12 | -2.26% | 5,942 |
| Oct 13, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 61.51 | -1.59% | 6,625 |
| Oct 10, 2025 | 63.20 | 64.20 | 62.60 | 63.00 | 62.50 | 0.96% | 10,192 |
| Oct 9, 2025 | 66.00 | 66.60 | 62.20 | 62.40 | 61.91 | -5.17% | 16,001 |
| Oct 8, 2025 | 63.40 | 66.60 | 63.40 | 65.80 | 65.28 | 3.79% | 26,629 |
| Oct 7, 2025 | 59.40 | 63.60 | 58.40 | 63.40 | 62.90 | 7.82% | 39,575 |
| Oct 6, 2025 | 55.00 | 59.40 | 54.60 | 58.80 | 58.34 | 6.14% | 82,320 |
| Oct 3, 2025 | 55.80 | 57.20 | 55.00 | 55.40 | 54.96 | -0.72% | 15,950 |
| Oct 2, 2025 | 59.20 | 59.20 | 55.40 | 55.80 | 55.36 | -6.38% | 34,353 |
| Oct 1, 2025 | 59.00 | 61.00 | 58.80 | 59.60 | 59.13 | 1.36% | 45,751 |
| Sep 30, 2025 | 59.40 | 59.80 | 58.00 | 58.80 | 58.34 | -1.01% | 48,677 |
| Sep 29, 2025 | 59.00 | 60.00 | 58.40 | 59.40 | 58.93 | 0.68% | 28,669 |