Micro Systemation AB (publ) (STO:MSAB.B)
Sweden · Delayed Price · Currency is SEK 87.60
+13.80 (18.70%)
Jul 6, 2026, 2:58 PM CET
Micro Systemation AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 72.00 | 73.20 | 70.20 | 70.20 | 70.20 | -2.77% | 7,547 |
| Jun 25, 2026 | 70.20 | 73.40 | 70.20 | 72.20 | 72.20 | 0.84% | 1,629 |
| Jun 24, 2026 | 71.40 | 72.00 | 70.00 | 71.60 | 71.60 | 0.85% | 23,483 |
| Jun 23, 2026 | 70.80 | 71.20 | 70.80 | 71.00 | 71.00 | -0.56% | 3,082 |
| Jun 22, 2026 | 71.40 | 71.80 | 70.40 | 71.40 | 71.40 | 1.13% | 12,667 |
| Jun 18, 2026 | 67.40 | 71.00 | 67.00 | 70.60 | 70.60 | 3.82% | 21,492 |
| Jun 17, 2026 | 69.20 | 69.80 | 67.40 | 68.00 | 68.00 | -1.73% | 10,282 |
| Jun 16, 2026 | 70.80 | 70.80 | 69.00 | 69.20 | 69.20 | -2.54% | 16,847 |
| Jun 15, 2026 | 72.80 | 74.20 | 71.00 | 71.00 | 71.00 | -2.20% | 9,299 |
| Jun 12, 2026 | 73.20 | 73.20 | 72.20 | 72.60 | 72.60 | -0.27% | 2,690 |
| Jun 11, 2026 | 74.40 | 75.00 | 72.80 | 72.80 | 72.80 | -1.62% | 12,837 |
| Jun 10, 2026 | 75.80 | 76.20 | 73.20 | 74.00 | 74.00 | -1.33% | 8,832 |
| Jun 9, 2026 | 77.20 | 77.40 | 75.00 | 75.00 | 75.00 | -2.60% | 8,158 |
| Jun 8, 2026 | 76.20 | 77.00 | 75.20 | 77.00 | 77.00 | 0.52% | 13,475 |
| Jun 5, 2026 | 77.60 | 78.00 | 76.20 | 76.60 | 76.60 | -0.52% | 5,347 |
| Jun 4, 2026 | 76.80 | 77.20 | 75.80 | 77.00 | 77.00 | - | 8,882 |
| Jun 3, 2026 | 75.80 | 78.20 | 75.60 | 77.00 | 77.00 | 1.85% | 18,714 |
| Jun 2, 2026 | 75.00 | 76.00 | 75.00 | 75.60 | 75.60 | 1.61% | 3,326 |
| Jun 1, 2026 | 74.60 | 74.60 | 73.00 | 74.40 | 74.40 | -1.06% | 13,613 |
| May 29, 2026 | 75.00 | 76.00 | 74.20 | 75.20 | 75.20 | - | 9,802 |
| May 28, 2026 | 74.80 | 76.00 | 74.60 | 75.20 | 75.20 | -0.27% | 16,171 |
| May 27, 2026 | 74.40 | 76.60 | 73.20 | 75.40 | 75.40 | 0.80% | 18,301 |
| May 26, 2026 | 74.40 | 75.20 | 73.40 | 74.80 | 74.80 | 0.54% | 12,075 |
| May 25, 2026 | 75.40 | 75.60 | 72.60 | 74.40 | 74.40 | -1.33% | 19,057 |
| May 22, 2026 | 73.80 | 76.00 | 73.80 | 75.40 | 75.40 | 2.17% | 13,980 |
| May 21, 2026 | 73.80 | 75.40 | 72.80 | 73.80 | 73.80 | - | 26,662 |
| May 20, 2026 | 70.60 | 73.80 | 70.60 | 73.80 | 73.80 | 4.83% | 26,143 |
| May 19, 2026 | 71.00 | 71.40 | 68.60 | 70.40 | 70.40 | -0.85% | 9,411 |
| May 18, 2026 | 73.00 | 73.40 | 70.20 | 71.00 | 71.00 | -1.93% | 14,576 |
| May 15, 2026 | 68.20 | 73.80 | 68.00 | 72.40 | 72.40 | 7.42% | 22,466 |
| May 13, 2026 | 67.60 | 68.40 | 67.00 | 67.40 | 67.40 | 0.30% | 9,585 |
| May 12, 2026 | 68.00 | 68.80 | 65.80 | 68.20 | 67.20 | 1.49% | 19,711 |
| May 11, 2026 | 67.40 | 68.20 | 65.20 | 67.20 | 66.21 | 0.30% | 13,393 |
| May 8, 2026 | 68.60 | 68.80 | 67.00 | 67.00 | 66.02 | -2.33% | 14,412 |
| May 7, 2026 | 63.40 | 69.00 | 63.40 | 68.60 | 67.59 | 9.58% | 30,052 |
| May 6, 2026 | 63.00 | 64.20 | 62.20 | 62.60 | 61.68 | 0.32% | 14,546 |
| May 5, 2026 | 62.80 | 63.80 | 62.40 | 62.40 | 61.49 | -0.32% | 12,805 |
| May 4, 2026 | 64.80 | 64.80 | 62.40 | 62.60 | 61.68 | -2.80% | 20,014 |
| Apr 30, 2026 | 62.40 | 65.00 | 61.60 | 64.40 | 63.46 | 1.90% | 59,583 |
| Apr 29, 2026 | 67.20 | 67.40 | 62.60 | 63.20 | 62.27 | -6.23% | 75,097 |
| Apr 28, 2026 | 71.00 | 71.00 | 66.00 | 67.40 | 66.41 | -9.16% | 77,735 |
| Apr 27, 2026 | 74.00 | 75.80 | 73.60 | 74.20 | 73.11 | - | 51,651 |
| Apr 24, 2026 | 72.40 | 74.20 | 72.20 | 74.20 | 73.11 | 0.54% | 10,878 |
| Apr 23, 2026 | 71.40 | 74.00 | 70.00 | 73.80 | 72.72 | 3.07% | 11,462 |
| Apr 22, 2026 | 72.80 | 72.80 | 70.60 | 71.60 | 70.55 | -3.24% | 13,547 |
| Apr 21, 2026 | 75.00 | 75.00 | 72.20 | 74.00 | 72.91 | 0.54% | 9,649 |