Micro Systemation AB (publ) (STO:MSAB.B)
Sweden · Delayed Price · Currency is SEK 95.00
-0.20 (-0.21%)
Sep 4, 2026, 5:29 PM CET
Micro Systemation AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 95.00 | 96.40 | 94.60 | 95.20 | - | - | 8,212 |
| Sep 3, 2026 | 95.60 | 98.00 | 95.00 | 95.20 | 95.20 | - | 23,697 |
| Sep 2, 2026 | 96.60 | 97.00 | 94.60 | 95.20 | 95.20 | -1.04% | 22,137 |
| Sep 1, 2026 | 95.60 | 97.60 | 92.20 | 96.20 | 96.20 | 1.91% | 75,836 |
| Aug 31, 2026 | 93.40 | 95.60 | 92.80 | 94.40 | 94.40 | 1.07% | 27,582 |
| Aug 28, 2026 | 94.80 | 95.40 | 93.20 | 93.40 | 93.40 | -1.48% | 20,937 |
| Aug 27, 2026 | 94.00 | 95.00 | 92.20 | 94.80 | 94.80 | 2.82% | 31,328 |
| Aug 26, 2026 | 93.40 | 94.20 | 91.80 | 92.20 | 92.20 | -1.28% | 26,896 |
| Aug 25, 2026 | 93.40 | 94.60 | 92.00 | 93.40 | 93.40 | 0.86% | 53,949 |
| Aug 24, 2026 | 89.60 | 92.60 | 89.40 | 92.60 | 92.60 | 3.81% | 47,944 |
| Aug 21, 2026 | 88.20 | 90.00 | 87.80 | 89.20 | 89.20 | 0.90% | 28,724 |
| Aug 20, 2026 | 89.40 | 90.20 | 87.20 | 88.40 | 88.40 | -0.67% | 13,654 |
| Aug 19, 2026 | 91.00 | 91.00 | 88.20 | 89.00 | 89.00 | -1.98% | 25,013 |
| Aug 18, 2026 | 90.00 | 91.60 | 87.60 | 90.80 | 90.80 | 1.79% | 31,293 |
| Aug 17, 2026 | 88.80 | 90.40 | 88.00 | 89.20 | 89.20 | -0.22% | 161,034 |
| Aug 14, 2026 | 88.40 | 90.20 | 87.60 | 89.40 | 89.40 | 1.36% | 31,207 |
| Aug 13, 2026 | 91.60 | 92.80 | 87.20 | 88.20 | 88.20 | -3.29% | 39,542 |
| Aug 12, 2026 | 89.80 | 91.20 | 89.20 | 91.20 | 91.20 | 1.33% | 21,389 |
| Aug 11, 2026 | 89.20 | 92.00 | 89.20 | 90.00 | 90.00 | 1.58% | 22,535 |
| Aug 10, 2026 | 88.60 | 88.60 | 87.20 | 88.60 | 88.60 | -0.45% | 30,898 |
| Aug 7, 2026 | 89.80 | 90.00 | 86.20 | 89.00 | 89.00 | -0.89% | 33,671 |
| Aug 6, 2026 | 89.60 | 90.60 | 89.00 | 89.80 | 89.80 | 0.22% | 28,817 |
| Aug 5, 2026 | 88.40 | 91.20 | 88.20 | 89.60 | 89.60 | 1.82% | 22,943 |
| Aug 4, 2026 | 91.80 | 92.00 | 86.80 | 88.00 | 88.00 | -3.72% | 55,353 |
| Aug 3, 2026 | 90.00 | 95.20 | 90.00 | 91.40 | 91.40 | 1.56% | 55,113 |
| Jul 31, 2026 | 86.80 | 93.00 | 86.40 | 90.00 | 90.00 | 4.17% | 59,813 |
| Jul 30, 2026 | 84.80 | 86.40 | 84.80 | 86.40 | 86.40 | 1.89% | 38,675 |
| Jul 29, 2026 | 85.00 | 85.00 | 83.40 | 84.80 | 84.80 | - | 20,402 |
| Jul 28, 2026 | 84.80 | 85.00 | 83.60 | 84.80 | 84.80 | 0.24% | 29,452 |
| Jul 27, 2026 | 83.60 | 85.00 | 83.20 | 84.60 | 84.60 | 0.71% | 15,232 |
| Jul 24, 2026 | 84.00 | 84.00 | 83.60 | 84.00 | 84.00 | - | 9,177 |
| Jul 23, 2026 | 83.80 | 84.00 | 83.40 | 84.00 | 84.00 | 0.48% | 12,972 |
| Jul 22, 2026 | 86.20 | 86.20 | 83.40 | 83.60 | 83.60 | -3.02% | 16,769 |
| Jul 21, 2026 | 85.00 | 87.00 | 84.20 | 86.20 | 86.20 | 2.86% | 23,953 |
| Jul 20, 2026 | 84.00 | 85.60 | 83.40 | 83.80 | 83.80 | -0.24% | 15,403 |
| Jul 17, 2026 | 83.80 | 84.80 | 83.00 | 84.00 | 84.00 | 0.24% | 14,060 |
| Jul 16, 2026 | 83.40 | 85.00 | 82.20 | 83.80 | 83.80 | 1.95% | 25,929 |
| Jul 15, 2026 | 82.80 | 83.00 | 81.40 | 82.20 | 82.20 | -0.96% | 5,586 |
| Jul 14, 2026 | 84.00 | 84.00 | 80.40 | 83.00 | 83.00 | 0.73% | 8,353 |
| Jul 13, 2026 | 83.40 | 84.00 | 81.20 | 82.40 | 82.40 | 0.24% | 10,840 |
| Jul 10, 2026 | 82.80 | 85.80 | 81.20 | 82.20 | 82.20 | 0.49% | 13,643 |
| Jul 9, 2026 | 84.40 | 85.40 | 81.80 | 81.80 | 81.80 | -1.21% | 19,620 |
| Jul 8, 2026 | 85.20 | 85.20 | 82.00 | 82.80 | 82.80 | -2.82% | 11,038 |
| Jul 7, 2026 | 86.60 | 87.20 | 85.20 | 85.20 | 85.20 | -1.84% | 32,962 |
| Jul 6, 2026 | 73.80 | 88.00 | 72.80 | 86.80 | 86.80 | 17.62% | 74,997 |
| Jul 3, 2026 | 72.60 | 74.00 | 72.00 | 73.80 | 73.80 | 2.79% | 17,129 |
| Jul 2, 2026 | 70.00 | 73.00 | 70.00 | 71.80 | 71.80 | 2.57% | 6,910 |
| Jul 1, 2026 | 69.60 | 70.80 | 68.80 | 70.00 | 70.00 | 0.57% | 4,340 |
| Jun 30, 2026 | 70.40 | 71.80 | 69.60 | 69.60 | 69.60 | -0.57% | 3,079 |
| Jun 29, 2026 | 70.80 | 71.00 | 69.80 | 70.00 | 70.00 | -0.28% | 2,703 |