Mips AB (publ) (STO:MIPS)
Sweden
· Delayed Price · Currency is SEK 236.60
-10.80 (-4.37%)
Mar 9, 2026, 5:29 PM CET
Mips AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 235.20 | 242.20 | 235.20 | 235.60 | - | -4.77% | 15,235 |
| Mar 6, 2026 | 248.40 | 253.00 | 242.00 | 247.40 | 247.40 | 1.14% | 210,738 |
| Mar 5, 2026 | 231.00 | 247.00 | 230.60 | 244.60 | 244.60 | 4.17% | 250,985 |
| Mar 4, 2026 | 234.60 | 238.20 | 231.60 | 234.80 | 234.80 | -0.17% | 80,478 |
| Mar 3, 2026 | 240.80 | 240.80 | 232.60 | 235.20 | 235.20 | -3.29% | 111,758 |
| Mar 2, 2026 | 244.20 | 246.00 | 240.00 | 243.20 | 243.20 | -4.18% | 252,313 |
| Feb 27, 2026 | 248.60 | 255.00 | 246.40 | 253.80 | 253.80 | 2.09% | 283,524 |
| Feb 26, 2026 | 242.20 | 250.80 | 241.80 | 248.60 | 248.60 | 2.64% | 71,912 |
| Feb 25, 2026 | 248.00 | 250.40 | 242.20 | 242.20 | 242.20 | -2.26% | 59,652 |
| Feb 24, 2026 | 245.20 | 252.00 | 244.20 | 247.80 | 247.80 | 1.14% | 70,088 |
| Feb 23, 2026 | 252.00 | 253.00 | 244.80 | 245.00 | 245.00 | -4.00% | 173,555 |
| Feb 20, 2026 | 241.20 | 259.60 | 239.40 | 255.20 | 255.20 | 6.60% | 116,317 |
| Feb 19, 2026 | 243.80 | 245.20 | 239.40 | 239.40 | 239.40 | -1.64% | 92,512 |
| Feb 18, 2026 | 253.20 | 253.60 | 241.40 | 243.40 | 243.40 | -3.79% | 157,986 |
| Feb 17, 2026 | 246.60 | 253.60 | 246.60 | 253.00 | 253.00 | 3.10% | 72,951 |
| Feb 16, 2026 | 259.00 | 259.80 | 245.00 | 245.40 | 245.40 | -4.81% | 109,700 |
| Feb 13, 2026 | 251.40 | 264.00 | 246.80 | 257.80 | 257.80 | 2.55% | 118,192 |
| Feb 12, 2026 | 282.00 | 283.00 | 251.20 | 251.40 | 251.40 | -10.53% | 228,900 |
| Feb 11, 2026 | 273.20 | 296.20 | 262.40 | 281.00 | 281.00 | -5.64% | 616,888 |
| Feb 10, 2026 | 286.60 | 297.80 | 286.20 | 297.80 | 297.80 | 4.79% | 127,109 |
| Feb 9, 2026 | 278.20 | 288.60 | 275.80 | 284.20 | 284.20 | 2.23% | 135,083 |
| Feb 6, 2026 | 275.00 | 278.00 | 273.20 | 278.00 | 278.00 | 0.29% | 40,766 |
| Feb 5, 2026 | 282.60 | 284.80 | 273.80 | 277.20 | 277.20 | -2.05% | 90,533 |
| Feb 4, 2026 | 284.00 | 288.60 | 278.40 | 283.00 | 283.00 | -0.35% | 126,241 |
| Feb 3, 2026 | 279.00 | 285.80 | 279.00 | 284.00 | 284.00 | 2.31% | 114,684 |
| Feb 2, 2026 | 279.80 | 281.40 | 273.60 | 277.60 | 277.60 | 0.29% | 179,404 |
| Jan 30, 2026 | 280.00 | 283.80 | 273.80 | 276.80 | 276.80 | -0.93% | 66,028 |
| Jan 29, 2026 | 293.00 | 293.00 | 279.00 | 279.40 | 279.40 | -4.71% | 135,375 |
| Jan 28, 2026 | 299.20 | 299.20 | 292.60 | 293.20 | 293.20 | -2.01% | 83,594 |
| Jan 27, 2026 | 303.60 | 305.00 | 299.00 | 299.20 | 299.20 | -1.25% | 32,754 |
| Jan 26, 2026 | 308.40 | 308.40 | 301.00 | 303.00 | 303.00 | -1.88% | 45,040 |
| Jan 23, 2026 | 311.00 | 317.40 | 305.00 | 308.80 | 308.80 | -0.32% | 46,934 |
| Jan 22, 2026 | 305.00 | 311.20 | 300.40 | 309.80 | 309.80 | 3.27% | 73,767 |
| Jan 21, 2026 | 307.00 | 311.00 | 296.40 | 300.00 | 300.00 | -2.91% | 95,956 |
| Jan 20, 2026 | 310.60 | 312.60 | 307.20 | 309.00 | 309.00 | -0.90% | 59,511 |
| Jan 19, 2026 | 319.80 | 324.80 | 311.80 | 311.80 | 311.80 | -5.57% | 118,443 |
| Jan 16, 2026 | 333.80 | 333.80 | 328.00 | 330.20 | 330.20 | -1.08% | 28,347 |
| Jan 15, 2026 | 327.20 | 334.60 | 323.80 | 333.80 | 333.80 | 1.89% | 173,858 |
| Jan 14, 2026 | 326.20 | 328.80 | 320.00 | 327.60 | 327.60 | 0.92% | 57,532 |
| Jan 13, 2026 | 339.40 | 339.80 | 323.00 | 324.60 | 324.60 | -4.75% | 104,437 |
| Jan 12, 2026 | 356.60 | 356.60 | 332.00 | 340.80 | 340.80 | -4.54% | 112,437 |
| Jan 9, 2026 | 346.80 | 357.60 | 345.80 | 357.00 | 357.00 | 2.88% | 69,357 |
| Jan 8, 2026 | 350.60 | 350.60 | 336.80 | 347.00 | 347.00 | -1.03% | 60,571 |
| Jan 7, 2026 | 338.00 | 357.40 | 338.00 | 350.60 | 350.60 | 4.91% | 84,740 |
| Jan 5, 2026 | 340.00 | 341.60 | 334.20 | 334.20 | 334.20 | -1.71% | 27,736 |
| Jan 2, 2026 | 354.00 | 357.60 | 340.00 | 340.00 | 340.00 | -3.79% | 68,058 |
| Dec 30, 2025 | 360.60 | 360.80 | 352.80 | 353.40 | 353.40 | -1.89% | 34,726 |
| Dec 29, 2025 | 352.60 | 362.40 | 352.60 | 360.20 | 360.20 | 2.45% | 33,525 |
| Dec 23, 2025 | 357.40 | 363.60 | 351.60 | 351.60 | 351.60 | -1.29% | 33,008 |
| Dec 22, 2025 | 360.40 | 363.20 | 353.20 | 356.20 | 356.20 | -1.17% | 45,646 |
| Dec 19, 2025 | 356.00 | 362.40 | 354.80 | 360.40 | 360.40 | 1.41% | 63,683 |
| Dec 18, 2025 | 347.00 | 355.60 | 345.40 | 355.40 | 355.40 | 2.66% | 41,874 |
| Dec 17, 2025 | 365.60 | 365.80 | 346.20 | 346.20 | 346.20 | -4.89% | 64,446 |
| Dec 16, 2025 | 350.40 | 365.20 | 350.00 | 364.00 | 364.00 | 3.88% | 108,125 |
| Dec 15, 2025 | 345.00 | 357.00 | 345.00 | 350.40 | 350.40 | 3.98% | 138,774 |
| Dec 12, 2025 | 329.00 | 355.80 | 329.00 | 337.00 | 337.00 | 8.43% | 168,046 |
| Dec 11, 2025 | 313.20 | 315.00 | 310.00 | 310.80 | 310.80 | -0.06% | 19,825 |
| Dec 10, 2025 | 310.80 | 314.20 | 308.20 | 311.00 | 311.00 | 0.32% | 37,407 |
| Dec 9, 2025 | 308.60 | 311.00 | 307.00 | 310.00 | 310.00 | 0.45% | 25,454 |
| Dec 8, 2025 | 308.00 | 310.20 | 302.00 | 308.60 | 308.60 | - | 30,977 |
| Dec 5, 2025 | 305.60 | 312.00 | 303.20 | 308.60 | 308.60 | 1.11% | 24,407 |
| Dec 4, 2025 | 298.20 | 308.00 | 298.20 | 305.20 | 305.20 | 1.87% | 35,559 |
| Dec 3, 2025 | 301.80 | 302.80 | 295.00 | 299.60 | 299.60 | -0.73% | 45,694 |
| Dec 2, 2025 | 307.80 | 308.00 | 301.00 | 301.80 | 301.80 | -1.89% | 26,723 |
| Dec 1, 2025 | 313.20 | 313.20 | 301.40 | 307.60 | 307.60 | -1.79% | 53,967 |
| Nov 28, 2025 | 311.40 | 313.20 | 307.00 | 313.20 | 313.20 | 0.58% | 96,747 |
| Nov 27, 2025 | 307.60 | 312.60 | 307.60 | 311.40 | 311.40 | 1.57% | 18,380 |
| Nov 26, 2025 | 308.20 | 310.60 | 305.20 | 306.60 | 306.60 | -0.39% | 19,045 |
| Nov 25, 2025 | 303.40 | 309.40 | 299.40 | 307.80 | 307.80 | 2.19% | 38,454 |
| Nov 24, 2025 | 295.00 | 301.40 | 292.00 | 301.20 | 301.20 | 2.59% | 91,999 |
| Nov 21, 2025 | 294.20 | 299.40 | 291.00 | 293.60 | 293.60 | -1.54% | 27,751 |
| Nov 20, 2025 | 301.00 | 303.80 | 296.40 | 298.20 | 298.20 | 0.13% | 18,501 |
| Nov 19, 2025 | 295.00 | 299.40 | 293.80 | 297.80 | 297.80 | 0.88% | 26,966 |
| Nov 18, 2025 | 298.60 | 298.60 | 292.20 | 295.20 | 295.20 | -1.73% | 23,774 |
| Nov 17, 2025 | 310.00 | 310.00 | 300.00 | 300.40 | 300.40 | -2.91% | 33,514 |
| Nov 14, 2025 | 316.00 | 317.40 | 307.00 | 309.40 | 309.40 | -1.53% | 25,244 |
| Nov 13, 2025 | 320.00 | 323.20 | 313.80 | 314.20 | 314.20 | -2.00% | 38,827 |
| Nov 12, 2025 | 328.00 | 330.20 | 318.60 | 320.60 | 320.60 | -2.32% | 42,827 |
| Nov 11, 2025 | 324.20 | 333.40 | 324.20 | 328.20 | 328.20 | 1.23% | 32,495 |
| Nov 10, 2025 | 320.60 | 330.60 | 320.60 | 324.20 | 324.20 | 1.63% | 25,036 |
| Nov 7, 2025 | 320.00 | 323.00 | 317.00 | 319.00 | 319.00 | -0.31% | 30,149 |
| Nov 6, 2025 | 320.00 | 324.40 | 319.40 | 320.00 | 320.00 | -0.12% | 134,664 |
| Nov 5, 2025 | 326.60 | 326.60 | 318.20 | 320.40 | 320.40 | -2.14% | 34,859 |
| Nov 4, 2025 | 335.00 | 337.60 | 327.40 | 327.40 | 327.40 | -2.91% | 34,082 |
| Nov 3, 2025 | 339.20 | 344.40 | 335.60 | 337.20 | 337.20 | -1.23% | 34,361 |
| Oct 31, 2025 | 339.20 | 343.40 | 338.00 | 341.40 | 341.40 | 0.65% | 10,779 |
| Oct 30, 2025 | 346.20 | 347.00 | 338.40 | 339.20 | 339.20 | -1.97% | 33,428 |
| Oct 29, 2025 | 353.20 | 354.00 | 346.00 | 346.00 | 346.00 | -2.04% | 31,857 |
| Oct 28, 2025 | 365.40 | 368.20 | 351.80 | 353.20 | 353.20 | -3.66% | 41,374 |
| Oct 27, 2025 | 372.00 | 372.20 | 363.60 | 366.60 | 366.60 | -1.24% | 24,468 |
| Oct 24, 2025 | 366.20 | 377.20 | 364.60 | 371.20 | 371.20 | 1.70% | 74,609 |
| Oct 23, 2025 | 364.20 | 368.80 | 356.60 | 365.00 | 365.00 | -1.03% | 49,090 |
| Oct 22, 2025 | 345.60 | 368.80 | 334.00 | 368.80 | 368.80 | 11.22% | 207,822 |
| Oct 21, 2025 | 333.60 | 334.00 | 321.80 | 331.60 | 331.60 | -0.12% | 125,602 |
| Oct 20, 2025 | 333.00 | 335.40 | 328.20 | 332.00 | 332.00 | -0.30% | 41,926 |
| Oct 17, 2025 | 336.40 | 336.40 | 328.20 | 333.00 | 333.00 | -0.83% | 53,657 |
| Oct 16, 2025 | 336.20 | 337.20 | 332.20 | 335.80 | 335.80 | 0.24% | 37,791 |
| Oct 15, 2025 | 334.00 | 338.00 | 332.20 | 335.00 | 335.00 | 0.84% | 67,769 |
| Oct 14, 2025 | 336.80 | 337.20 | 330.80 | 332.20 | 332.20 | -1.95% | 41,772 |
| Oct 13, 2025 | 340.00 | 340.40 | 335.80 | 338.80 | 338.80 | -0.35% | 48,949 |