Mips AB (publ) (STO:MIPS)
Sweden
· Delayed Price · Currency is SEK 277.80
-4.20 (-1.49%)
Apr 28, 2026, 5:29 PM CET
Mips AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 282.00 | 282.00 | 275.20 | 277.80 | 277.80 | -1.49% | 60,320 |
| Apr 27, 2026 | 290.00 | 297.60 | 282.00 | 282.00 | 282.00 | 0.14% | 110,046 |
| Apr 24, 2026 | 287.00 | 289.40 | 279.40 | 281.60 | 281.60 | -3.30% | 114,435 |
| Apr 23, 2026 | 282.00 | 299.80 | 272.00 | 291.20 | 288.70 | 8.66% | 222,451 |
| Apr 22, 2026 | 274.20 | 274.60 | 265.80 | 268.00 | 265.70 | -2.26% | 74,450 |
| Apr 21, 2026 | 274.40 | 277.40 | 273.00 | 274.20 | 271.85 | 0.29% | 36,903 |
| Apr 20, 2026 | 274.80 | 275.80 | 272.60 | 273.40 | 271.05 | -1.73% | 39,345 |
| Apr 17, 2026 | 264.20 | 279.40 | 263.40 | 278.20 | 275.81 | 5.38% | 73,438 |
| Apr 16, 2026 | 261.00 | 265.20 | 259.40 | 264.00 | 261.73 | 1.54% | 90,083 |
| Apr 15, 2026 | 258.00 | 263.40 | 257.80 | 260.00 | 257.77 | 1.09% | 72,522 |
| Apr 14, 2026 | 250.80 | 261.20 | 250.80 | 257.20 | 254.99 | 2.88% | 81,390 |
| Apr 13, 2026 | 250.00 | 252.00 | 246.40 | 250.00 | 247.85 | -0.79% | 54,954 |
| Apr 10, 2026 | 248.00 | 258.00 | 248.00 | 252.00 | 249.84 | 2.69% | 148,207 |
| Apr 9, 2026 | 249.40 | 249.40 | 238.20 | 245.40 | 243.29 | -1.84% | 132,567 |
| Apr 8, 2026 | 245.60 | 251.60 | 244.20 | 250.00 | 247.85 | 6.75% | 147,679 |
| Apr 7, 2026 | 233.20 | 239.80 | 230.40 | 234.20 | 232.19 | 0.43% | 105,734 |
| Apr 2, 2026 | 233.00 | 234.20 | 230.40 | 233.20 | 231.20 | -2.10% | 21,356 |
| Apr 1, 2026 | 238.00 | 238.80 | 231.40 | 238.20 | 236.16 | 3.66% | 83,941 |
| Mar 31, 2026 | 224.40 | 230.00 | 221.00 | 229.80 | 227.83 | 2.41% | 77,337 |
| Mar 30, 2026 | 210.80 | 225.60 | 208.80 | 224.40 | 222.47 | 5.85% | 102,116 |
| Mar 27, 2026 | 216.00 | 216.00 | 210.80 | 212.00 | 210.18 | -1.85% | 54,610 |
| Mar 26, 2026 | 213.00 | 219.00 | 210.60 | 216.00 | 214.15 | 1.12% | 43,904 |
| Mar 25, 2026 | 219.40 | 223.00 | 207.20 | 213.60 | 211.77 | -1.02% | 235,615 |
| Mar 24, 2026 | 220.00 | 220.40 | 213.00 | 215.80 | 213.95 | - | 356,435 |
| Mar 23, 2026 | 209.40 | 222.20 | 206.00 | 215.80 | 213.95 | 0.75% | 162,010 |
| Mar 20, 2026 | 223.40 | 225.00 | 213.80 | 214.20 | 212.36 | -3.16% | 105,454 |
| Mar 19, 2026 | 228.40 | 228.40 | 221.20 | 221.20 | 219.30 | -3.83% | 66,292 |
| Mar 18, 2026 | 233.00 | 234.80 | 228.60 | 230.00 | 228.03 | -0.78% | 48,432 |
| Mar 17, 2026 | 237.60 | 237.60 | 226.40 | 231.80 | 229.81 | -2.36% | 94,169 |
| Mar 16, 2026 | 238.80 | 239.40 | 235.00 | 237.40 | 235.36 | -0.59% | 59,393 |
| Mar 13, 2026 | 237.40 | 243.00 | 232.00 | 238.80 | 236.75 | 1.44% | 301,009 |
| Mar 12, 2026 | 242.20 | 246.00 | 234.40 | 235.40 | 233.38 | -3.29% | 135,430 |
| Mar 11, 2026 | 240.60 | 246.40 | 238.00 | 243.40 | 241.31 | 0.91% | 104,854 |
| Mar 10, 2026 | 242.00 | 246.40 | 241.00 | 241.20 | 239.13 | 1.94% | 123,904 |
| Mar 9, 2026 | 235.20 | 242.80 | 235.00 | 236.60 | 234.57 | -4.37% | 170,121 |
| Mar 6, 2026 | 248.40 | 253.00 | 242.00 | 247.40 | 245.28 | 1.14% | 210,738 |
| Mar 5, 2026 | 231.00 | 247.00 | 230.60 | 244.60 | 242.50 | 4.17% | 250,985 |
| Mar 4, 2026 | 234.60 | 238.20 | 231.60 | 234.80 | 232.78 | -0.17% | 80,478 |
| Mar 3, 2026 | 240.80 | 240.80 | 232.60 | 235.20 | 233.18 | -3.29% | 111,758 |
| Mar 2, 2026 | 244.20 | 246.00 | 240.00 | 243.20 | 241.11 | -4.18% | 252,313 |
| Feb 27, 2026 | 248.60 | 255.00 | 246.40 | 253.80 | 251.62 | 2.09% | 283,524 |
| Feb 26, 2026 | 242.20 | 250.80 | 241.80 | 248.60 | 246.47 | 2.64% | 71,912 |
| Feb 25, 2026 | 248.00 | 250.40 | 242.20 | 242.20 | 240.12 | -2.26% | 59,652 |
| Feb 24, 2026 | 245.20 | 252.00 | 244.20 | 247.80 | 245.67 | 1.14% | 70,088 |
| Feb 23, 2026 | 252.00 | 253.00 | 244.80 | 245.00 | 242.90 | -4.00% | 173,555 |
| Feb 20, 2026 | 241.20 | 259.60 | 239.40 | 255.20 | 253.01 | 6.60% | 116,317 |
| Feb 19, 2026 | 243.80 | 245.20 | 239.40 | 239.40 | 237.34 | -1.64% | 92,512 |
| Feb 18, 2026 | 253.20 | 253.60 | 241.40 | 243.40 | 241.31 | -3.79% | 157,986 |
| Feb 17, 2026 | 246.60 | 253.60 | 246.60 | 253.00 | 250.83 | 3.10% | 72,951 |
| Feb 16, 2026 | 259.00 | 259.80 | 245.00 | 245.40 | 243.29 | -4.81% | 109,700 |
| Feb 13, 2026 | 251.40 | 264.00 | 246.80 | 257.80 | 255.59 | 2.55% | 118,192 |
| Feb 12, 2026 | 282.00 | 283.00 | 251.20 | 251.40 | 249.24 | -10.53% | 228,900 |
| Feb 11, 2026 | 273.20 | 296.20 | 262.40 | 281.00 | 278.59 | -5.64% | 616,888 |
| Feb 10, 2026 | 286.60 | 297.80 | 286.20 | 297.80 | 295.24 | 4.79% | 127,109 |
| Feb 9, 2026 | 278.20 | 288.60 | 275.80 | 284.20 | 281.76 | 2.23% | 135,083 |
| Feb 6, 2026 | 275.00 | 278.00 | 273.20 | 278.00 | 275.61 | 0.29% | 40,766 |
| Feb 5, 2026 | 282.60 | 284.80 | 273.80 | 277.20 | 274.82 | -2.05% | 90,533 |
| Feb 4, 2026 | 284.00 | 288.60 | 278.40 | 283.00 | 280.57 | -0.35% | 126,241 |
| Feb 3, 2026 | 279.00 | 285.80 | 279.00 | 284.00 | 281.56 | 2.31% | 114,684 |
| Feb 2, 2026 | 279.80 | 281.40 | 273.60 | 277.60 | 275.22 | 0.29% | 179,404 |
| Jan 30, 2026 | 280.00 | 283.80 | 273.80 | 276.80 | 274.42 | -0.93% | 66,028 |
| Jan 29, 2026 | 293.00 | 293.00 | 279.00 | 279.40 | 277.00 | -4.71% | 135,375 |
| Jan 28, 2026 | 299.20 | 299.20 | 292.60 | 293.20 | 290.68 | -2.01% | 83,594 |
| Jan 27, 2026 | 303.60 | 305.00 | 299.00 | 299.20 | 296.63 | -1.25% | 32,754 |
| Jan 26, 2026 | 308.40 | 308.40 | 301.00 | 303.00 | 300.40 | -1.88% | 45,040 |
| Jan 23, 2026 | 311.00 | 317.40 | 305.00 | 308.80 | 306.15 | -0.32% | 46,934 |
| Jan 22, 2026 | 305.00 | 311.20 | 300.40 | 309.80 | 307.14 | 3.27% | 73,767 |
| Jan 21, 2026 | 307.00 | 311.00 | 296.40 | 300.00 | 297.42 | -2.91% | 95,956 |
| Jan 20, 2026 | 310.60 | 312.60 | 307.20 | 309.00 | 306.35 | -0.90% | 59,511 |
| Jan 19, 2026 | 319.80 | 324.80 | 311.80 | 311.80 | 309.12 | -5.57% | 118,443 |
| Jan 16, 2026 | 333.80 | 333.80 | 328.00 | 330.20 | 327.37 | -1.08% | 28,347 |
| Jan 15, 2026 | 327.20 | 334.60 | 323.80 | 333.80 | 330.93 | 1.89% | 173,858 |
| Jan 14, 2026 | 326.20 | 328.80 | 320.00 | 327.60 | 324.79 | 0.92% | 57,532 |
| Jan 13, 2026 | 339.40 | 339.80 | 323.00 | 324.60 | 321.81 | -4.75% | 104,437 |
| Jan 12, 2026 | 356.60 | 356.60 | 332.00 | 340.80 | 337.87 | -4.54% | 112,437 |
| Jan 9, 2026 | 346.80 | 357.60 | 345.80 | 357.00 | 353.94 | 2.88% | 69,357 |
| Jan 8, 2026 | 350.60 | 350.60 | 336.80 | 347.00 | 344.02 | -1.03% | 60,571 |
| Jan 7, 2026 | 338.00 | 357.40 | 338.00 | 350.60 | 347.59 | 4.91% | 84,740 |
| Jan 5, 2026 | 340.00 | 341.60 | 334.20 | 334.20 | 331.33 | -1.71% | 27,736 |
| Jan 2, 2026 | 354.00 | 357.60 | 340.00 | 340.00 | 337.08 | -3.79% | 68,058 |
| Dec 30, 2025 | 360.60 | 360.80 | 352.80 | 353.40 | 350.37 | -1.89% | 34,726 |
| Dec 29, 2025 | 352.60 | 362.40 | 352.60 | 360.20 | 357.11 | 2.45% | 33,525 |
| Dec 23, 2025 | 357.40 | 363.60 | 351.60 | 351.60 | 348.58 | -1.29% | 33,008 |
| Dec 22, 2025 | 360.40 | 363.20 | 353.20 | 356.20 | 353.14 | -1.17% | 45,646 |
| Dec 19, 2025 | 356.00 | 362.40 | 354.80 | 360.40 | 357.31 | 1.41% | 63,683 |
| Dec 18, 2025 | 347.00 | 355.60 | 345.40 | 355.40 | 352.35 | 2.66% | 41,874 |
| Dec 17, 2025 | 365.60 | 365.80 | 346.20 | 346.20 | 343.23 | -4.89% | 64,446 |
| Dec 16, 2025 | 350.40 | 365.20 | 350.00 | 364.00 | 360.88 | 3.88% | 108,125 |
| Dec 15, 2025 | 345.00 | 357.00 | 345.00 | 350.40 | 347.39 | 3.98% | 138,774 |
| Dec 12, 2025 | 329.00 | 355.80 | 329.00 | 337.00 | 334.11 | 8.43% | 168,046 |
| Dec 11, 2025 | 313.20 | 315.00 | 310.00 | 310.80 | 308.13 | -0.06% | 19,825 |
| Dec 10, 2025 | 310.80 | 314.20 | 308.20 | 311.00 | 308.33 | 0.32% | 37,407 |
| Dec 9, 2025 | 308.60 | 311.00 | 307.00 | 310.00 | 307.34 | 0.45% | 25,454 |
| Dec 8, 2025 | 308.00 | 310.20 | 302.00 | 308.60 | 305.95 | - | 30,977 |
| Dec 5, 2025 | 305.60 | 312.00 | 303.20 | 308.60 | 305.95 | 1.11% | 24,407 |
| Dec 4, 2025 | 298.20 | 308.00 | 298.20 | 305.20 | 302.58 | 1.87% | 35,559 |
| Dec 3, 2025 | 301.80 | 302.80 | 295.00 | 299.60 | 297.03 | -0.73% | 45,694 |
| Dec 2, 2025 | 307.80 | 308.00 | 301.00 | 301.80 | 299.21 | -1.89% | 26,723 |
| Dec 1, 2025 | 313.20 | 313.20 | 301.40 | 307.60 | 304.96 | -1.79% | 53,967 |
| Nov 28, 2025 | 311.40 | 313.20 | 307.00 | 313.20 | 310.51 | 0.58% | 96,747 |