Micro Systemation AB (publ) (STO:MSAB.B)
Sweden · Delayed Price · Currency is SEK 74.80
+0.40 (0.54%)
At close: May 26, 2026
Micro Systemation AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 75.40 | 75.60 | 72.60 | 73.80 | - | -2.12% | 13,179 |
| 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 |
| Apr 20, 2026 | 73.00 | 74.40 | 72.40 | 73.60 | 72.52 | 0.82% | 5,435 |
| Apr 17, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 71.93 | -2.41% | 14,438 |
| Apr 16, 2026 | 73.00 | 75.00 | 72.80 | 74.80 | 73.70 | 3.03% | 16,396 |
| Apr 15, 2026 | 71.60 | 72.80 | 71.60 | 72.60 | 71.54 | 1.40% | 13,677 |
| Apr 14, 2026 | 70.80 | 72.00 | 70.80 | 71.60 | 70.55 | 0.85% | 8,449 |
| Apr 13, 2026 | 70.60 | 71.40 | 67.00 | 71.00 | 69.96 | 0.85% | 6,900 |
| Apr 10, 2026 | 65.80 | 71.60 | 65.80 | 70.40 | 69.37 | 6.99% | 12,665 |
| Apr 9, 2026 | 68.00 | 68.20 | 65.80 | 65.80 | 64.84 | -3.80% | 17,263 |
| Apr 8, 2026 | 67.20 | 68.40 | 65.40 | 68.40 | 67.40 | 5.56% | 12,680 |
| Apr 7, 2026 | 65.60 | 66.00 | 64.60 | 64.80 | 63.85 | -1.22% | 12,069 |
| Apr 2, 2026 | 64.40 | 65.80 | 63.60 | 65.60 | 64.64 | 2.18% | 3,208 |
| Apr 1, 2026 | 63.60 | 66.00 | 63.60 | 64.20 | 63.26 | 0.63% | 8,651 |
| Mar 31, 2026 | 62.40 | 65.80 | 62.40 | 63.80 | 62.86 | 3.57% | 10,046 |
| Mar 30, 2026 | 61.80 | 62.80 | 60.20 | 61.60 | 60.70 | 1.99% | 14,461 |
| Mar 27, 2026 | 60.80 | 62.80 | 59.80 | 60.40 | 59.51 | -1.95% | 3,773 |
| Mar 26, 2026 | 61.60 | 62.40 | 61.00 | 61.60 | 60.70 | -0.32% | 2,507 |
| Mar 25, 2026 | 59.60 | 62.80 | 59.00 | 61.80 | 60.89 | 4.75% | 9,048 |
| Mar 24, 2026 | 59.20 | 60.60 | 58.80 | 59.00 | 58.13 | 0.34% | 4,329 |
| Mar 23, 2026 | 56.60 | 59.80 | 56.60 | 58.80 | 57.94 | -2.00% | 16,217 |
| Mar 20, 2026 | 60.60 | 60.60 | 58.20 | 60.00 | 59.12 | - | 4,779 |
| Mar 19, 2026 | 61.80 | 61.80 | 60.00 | 60.00 | 59.12 | -3.23% | 5,449 |
| Mar 18, 2026 | 61.80 | 63.00 | 61.60 | 62.00 | 61.09 | - | 5,226 |
| Mar 17, 2026 | 62.00 | 63.40 | 62.00 | 62.00 | 61.09 | -0.64% | 7,346 |
| Mar 16, 2026 | 61.80 | 63.00 | 61.80 | 62.40 | 61.49 | 0.65% | 5,847 |
| Mar 13, 2026 | 62.00 | 63.00 | 61.20 | 62.00 | 61.09 | -0.32% | 6,390 |
| Mar 12, 2026 | 62.40 | 63.60 | 61.60 | 62.20 | 61.29 | -0.64% | 5,270 |
| Mar 11, 2026 | 63.60 | 63.60 | 62.20 | 62.60 | 61.68 | -2.19% | 3,023 |