Micro Systemation AB (publ) (STO:MSAB.B)
Sweden · Delayed Price · Currency is SEK 102.00
+17.40 (20.57%)
Oct 14, 2026, 5:29 PM CET
Micro Systemation AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 84.00 | 111.00 | 83.80 | 102.00 | 102.00 | 20.57% | 478,641 |
| Oct 13, 2026 | 84.80 | 85.40 | 83.80 | 84.60 | 84.60 | -0.24% | 32,041 |
| Oct 12, 2026 | 86.20 | 87.20 | 84.80 | 84.80 | 84.80 | -1.17% | 24,969 |
| Oct 9, 2026 | 85.00 | 86.60 | 85.00 | 85.80 | 85.80 | 0.94% | 37,811 |
| Oct 8, 2026 | 87.60 | 87.60 | 85.00 | 85.00 | 85.00 | -2.75% | 25,336 |
| Oct 7, 2026 | 91.60 | 92.20 | 87.40 | 87.40 | 87.40 | -4.38% | 23,056 |
| Oct 6, 2026 | 91.40 | 93.00 | 90.80 | 91.40 | 91.40 | -0.22% | 13,895 |
| Oct 5, 2026 | 94.20 | 94.20 | 91.20 | 91.60 | 91.60 | -1.08% | 12,943 |
| Oct 2, 2026 | 93.00 | 93.40 | 91.20 | 92.60 | 92.60 | 0.22% | 8,429 |
| Oct 1, 2026 | 91.40 | 93.20 | 90.00 | 92.40 | 92.40 | 0.43% | 16,735 |
| Sep 30, 2026 | 91.60 | 92.00 | 90.80 | 92.00 | 92.00 | 1.10% | 8,533 |
| Sep 29, 2026 | 92.40 | 93.00 | 91.00 | 91.00 | 91.00 | -1.73% | 12,013 |
| Sep 28, 2026 | 91.60 | 92.60 | 91.20 | 92.60 | 92.60 | 1.76% | 12,971 |
| Sep 25, 2026 | 91.00 | 92.40 | 90.80 | 91.00 | 91.00 | - | 10,884 |
| Sep 24, 2026 | 90.60 | 92.00 | 90.00 | 91.00 | 91.00 | 0.22% | 11,887 |
| Sep 23, 2026 | 91.40 | 91.60 | 88.00 | 90.80 | 90.80 | -1.09% | 50,408 |
| Sep 22, 2026 | 91.60 | 93.60 | 90.60 | 91.80 | 91.80 | -0.22% | 15,817 |
| Sep 21, 2026 | 91.40 | 92.20 | 91.20 | 92.00 | 92.00 | 0.66% | 14,829 |
| Sep 18, 2026 | 92.20 | 92.80 | 91.20 | 91.40 | 91.40 | -1.72% | 9,490 |
| Sep 17, 2026 | 92.80 | 93.60 | 92.20 | 93.00 | 93.00 | 0.22% | 5,488 |
| Sep 16, 2026 | 93.20 | 93.60 | 92.00 | 92.80 | 92.80 | 1.09% | 6,390 |
| Sep 15, 2026 | 94.00 | 94.00 | 91.20 | 91.80 | 91.80 | -2.13% | 12,811 |
| Sep 14, 2026 | 91.60 | 95.60 | 91.40 | 93.80 | 93.80 | 1.74% | 44,509 |
| Sep 11, 2026 | 92.00 | 92.40 | 91.00 | 92.20 | 92.20 | 0.88% | 7,330 |
| Sep 10, 2026 | 94.40 | 94.40 | 90.60 | 91.40 | 91.40 | -2.97% | 11,379 |
| Sep 9, 2026 | 90.00 | 94.40 | 89.40 | 94.20 | 94.20 | 5.61% | 40,616 |
| Sep 8, 2026 | 93.00 | 93.00 | 88.80 | 89.20 | 89.20 | -3.67% | 19,099 |
| Sep 7, 2026 | 95.80 | 97.00 | 92.60 | 92.60 | 92.60 | -2.53% | 32,305 |
| Sep 4, 2026 | 95.00 | 96.40 | 94.60 | 95.00 | 95.00 | -0.21% | 20,749 |
| 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 |