Micro Systemation AB (publ) (STO:MSAB.B)
Sweden · Delayed Price · Currency is SEK 55.60
-0.20 (-0.36%)
Oct 3, 2025, 3:26 PM CET
Micro Systemation AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 59.20 | 59.20 | 55.40 | 55.80 | 55.80 | -6.38% | 34,353 |
| Oct 1, 2025 | 59.00 | 61.00 | 58.80 | 59.60 | 59.60 | 1.36% | 45,751 |
| Sep 30, 2025 | 59.40 | 59.80 | 58.00 | 58.80 | 58.80 | -1.01% | 48,677 |
| Sep 29, 2025 | 59.00 | 60.00 | 58.40 | 59.40 | 59.40 | 0.68% | 28,669 |
| Sep 26, 2025 | 60.20 | 60.20 | 58.60 | 59.00 | 59.00 | - | 7,047 |
| Sep 25, 2025 | 60.00 | 60.20 | 59.00 | 59.00 | 59.00 | - | 3,161 |
| Sep 24, 2025 | 60.80 | 61.40 | 59.00 | 59.00 | 59.00 | -2.96% | 8,695 |
| Sep 23, 2025 | 62.00 | 62.00 | 60.80 | 60.80 | 60.80 | -1.30% | 4,097 |
| Sep 22, 2025 | 62.00 | 62.40 | 61.40 | 61.60 | 61.60 | 0.33% | 2,677 |
| Sep 19, 2025 | 61.20 | 62.20 | 61.20 | 61.40 | 61.40 | 0.33% | 7,191 |
| Sep 18, 2025 | 62.40 | 62.40 | 60.80 | 61.20 | 61.20 | -1.29% | 4,354 |
| Sep 17, 2025 | 61.40 | 63.00 | 61.40 | 62.00 | 62.00 | 1.31% | 2,530 |
| Sep 16, 2025 | 63.00 | 63.00 | 61.20 | 61.20 | 61.20 | -2.86% | 5,905 |
| Sep 15, 2025 | 61.40 | 63.00 | 61.40 | 63.00 | 63.00 | 2.61% | 3,569 |
| Sep 12, 2025 | 61.20 | 62.40 | 61.00 | 61.40 | 61.40 | 0.66% | 3,149 |
| Sep 11, 2025 | 62.80 | 63.00 | 61.00 | 61.00 | 61.00 | -2.24% | 4,281 |
| Sep 10, 2025 | 61.80 | 63.00 | 61.80 | 62.40 | 62.40 | 1.30% | 3,634 |
| Sep 9, 2025 | 61.00 | 63.20 | 60.60 | 61.60 | 61.60 | -2.22% | 48,661 |
| Sep 8, 2025 | 63.00 | 63.00 | 60.80 | 63.00 | 63.00 | - | 30,738 |
| Sep 5, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.87% | 10,181 |
| Sep 4, 2025 | 64.40 | 66.60 | 64.20 | 64.20 | 64.20 | -3.60% | 10,889 |
| Sep 3, 2025 | 66.20 | 68.00 | 63.60 | 66.60 | 66.60 | 0.60% | 47,050 |
| Sep 2, 2025 | 66.40 | 68.80 | 65.00 | 66.20 | 66.20 | -0.60% | 37,575 |
| Sep 1, 2025 | 64.00 | 66.60 | 62.20 | 66.60 | 66.60 | 5.05% | 21,135 |
| Aug 29, 2025 | 63.00 | 63.80 | 62.40 | 63.40 | 63.40 | 0.63% | 15,977 |
| Aug 28, 2025 | 62.20 | 63.00 | 60.80 | 63.00 | 63.00 | 1.61% | 11,448 |
| Aug 27, 2025 | 59.60 | 62.40 | 59.60 | 62.00 | 62.00 | 4.03% | 17,636 |
| Aug 26, 2025 | 58.80 | 60.40 | 58.80 | 59.60 | 59.60 | -0.33% | 15,031 |
| Aug 25, 2025 | 59.60 | 60.40 | 58.60 | 59.80 | 59.80 | 1.70% | 13,196 |
| Aug 22, 2025 | 60.20 | 60.20 | 58.80 | 58.80 | 58.80 | -1.01% | 2,559 |
| Aug 21, 2025 | 60.20 | 60.80 | 58.80 | 59.40 | 59.40 | -1.66% | 17,410 |
| Aug 20, 2025 | 58.80 | 60.80 | 58.80 | 60.40 | 60.40 | 4.14% | 16,734 |
| Aug 19, 2025 | 58.60 | 58.60 | 57.20 | 58.00 | 58.00 | -1.02% | 710 |
| Aug 18, 2025 | 57.20 | 58.60 | 55.80 | 58.60 | 58.60 | 2.09% | 12,531 |
| Aug 15, 2025 | 55.80 | 57.40 | 55.60 | 57.40 | 57.40 | 2.50% | 2,644 |
| Aug 14, 2025 | 56.20 | 57.00 | 55.00 | 56.00 | 56.00 | -3.45% | 15,038 |
| Aug 13, 2025 | 58.40 | 58.40 | 57.00 | 58.00 | 58.00 | -0.68% | 4,192 |
| Aug 12, 2025 | 58.40 | 58.40 | 57.40 | 58.40 | 58.40 | - | 5,974 |
| Aug 11, 2025 | 59.60 | 59.60 | 58.00 | 58.40 | 58.40 | -2.01% | 2,047 |
| Aug 8, 2025 | 58.20 | 59.80 | 58.20 | 59.60 | 59.60 | 4.20% | 28,563 |
| Aug 7, 2025 | 56.00 | 57.20 | 56.00 | 57.20 | 57.20 | 2.14% | 5,376 |
| Aug 6, 2025 | 55.20 | 56.60 | 55.20 | 56.00 | 56.00 | -1.06% | 6,729 |
| Aug 5, 2025 | 56.20 | 57.80 | 54.20 | 56.60 | 56.60 | - | 8,394 |
| Aug 4, 2025 | 57.20 | 57.20 | 56.20 | 56.60 | 56.60 | -1.05% | 4,407 |
| Aug 1, 2025 | 57.00 | 58.00 | 57.00 | 57.20 | 57.20 | 1.78% | 5,605 |
| Jul 31, 2025 | 58.20 | 58.20 | 56.20 | 56.20 | 56.20 | -3.10% | 2,124 |
| Jul 30, 2025 | 59.60 | 59.60 | 57.80 | 58.00 | 58.00 | - | 2,654 |
| Jul 29, 2025 | 58.00 | 58.80 | 57.40 | 58.00 | 58.00 | 0.35% | 4,533 |
| Jul 28, 2025 | 59.00 | 59.00 | 57.40 | 57.80 | 57.80 | -1.70% | 10,619 |
| Jul 25, 2025 | 57.60 | 59.40 | 57.00 | 58.80 | 58.80 | 2.08% | 10,086 |