Micro Systemation AB (publ) (STO:MSAB.B)
Sweden
· Delayed Price · Currency is SEK 62.00
-2.40 (-3.73%)
At close: Dec 5, 2025
Micro Systemation AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.40 | 64.40 | 61.60 | 62.00 | 62.00 | -3.73% | 17,054 |
| Dec 4, 2025 | 63.60 | 65.20 | 63.40 | 64.40 | 64.40 | 1.58% | 3,669 |
| Dec 3, 2025 | 62.00 | 65.20 | 61.60 | 63.40 | 63.40 | 4.62% | 16,862 |
| Dec 2, 2025 | 60.40 | 61.20 | 59.80 | 60.60 | 60.60 | 0.33% | 23,502 |
| Dec 1, 2025 | 62.40 | 62.40 | 60.00 | 60.40 | 60.40 | -4.13% | 20,418 |
| Nov 28, 2025 | 64.00 | 65.20 | 61.80 | 63.00 | 63.00 | -3.08% | 20,953 |
| Nov 27, 2025 | 62.60 | 65.40 | 62.60 | 65.00 | 65.00 | 3.83% | 11,234 |
| Nov 26, 2025 | 60.20 | 62.80 | 58.80 | 62.60 | 62.60 | 2.62% | 100,749 |
| Nov 25, 2025 | 62.00 | 63.20 | 60.40 | 61.00 | 61.00 | -0.65% | 24,568 |
| Nov 24, 2025 | 65.60 | 66.60 | 61.20 | 61.40 | 61.40 | -4.95% | 15,654 |
| Nov 21, 2025 | 66.00 | 67.60 | 64.20 | 64.60 | 64.60 | -3.00% | 9,136 |
| Nov 20, 2025 | 64.00 | 67.20 | 63.40 | 66.60 | 66.60 | 5.38% | 9,219 |
| Nov 19, 2025 | 62.20 | 64.80 | 62.20 | 63.20 | 63.20 | 1.28% | 5,900 |
| Nov 18, 2025 | 65.80 | 66.80 | 62.20 | 62.40 | 62.40 | -5.17% | 28,972 |
| Nov 17, 2025 | 63.80 | 66.80 | 63.40 | 65.80 | 65.80 | 6.13% | 18,288 |
| Nov 14, 2025 | 63.00 | 63.00 | 60.20 | 62.00 | 62.00 | -1.27% | 35,059 |
| Nov 13, 2025 | 63.80 | 64.60 | 62.00 | 62.80 | 62.80 | -0.95% | 10,972 |
| Nov 12, 2025 | 67.00 | 68.00 | 63.40 | 63.40 | 62.90 | -4.52% | 29,997 |
| Nov 11, 2025 | 67.60 | 67.60 | 66.20 | 66.40 | 65.88 | -1.48% | 15,785 |
| Nov 10, 2025 | 67.00 | 68.00 | 66.60 | 67.40 | 66.87 | 1.81% | 11,278 |
| Nov 7, 2025 | 70.20 | 70.20 | 65.60 | 66.20 | 65.68 | -4.34% | 24,675 |
| Nov 6, 2025 | 70.80 | 70.80 | 68.40 | 69.20 | 68.65 | -1.14% | 12,607 |
| Nov 5, 2025 | 69.80 | 71.00 | 68.80 | 70.00 | 69.45 | - | 49,089 |
| Nov 4, 2025 | 70.80 | 71.60 | 69.60 | 70.00 | 69.45 | -1.69% | 12,906 |
| Nov 3, 2025 | 71.00 | 72.40 | 69.80 | 71.20 | 70.64 | - | 30,823 |
| Oct 31, 2025 | 70.60 | 72.00 | 69.20 | 71.20 | 70.64 | 1.71% | 6,127 |
| Oct 30, 2025 | 71.40 | 72.40 | 70.00 | 70.00 | 69.45 | -1.41% | 9,446 |
| Oct 29, 2025 | 71.40 | 73.00 | 69.00 | 71.00 | 70.44 | -1.11% | 33,323 |
| Oct 28, 2025 | 73.00 | 75.00 | 69.00 | 71.80 | 71.23 | 5.90% | 85,312 |
| Oct 27, 2025 | 67.20 | 68.20 | 66.40 | 67.80 | 67.27 | 1.19% | 30,154 |
| Oct 24, 2025 | 64.60 | 67.00 | 63.60 | 67.00 | 66.47 | 3.40% | 14,591 |
| Oct 23, 2025 | 65.40 | 65.60 | 64.40 | 64.80 | 64.29 | -0.92% | 15,944 |
| Oct 22, 2025 | 64.40 | 65.60 | 64.00 | 65.40 | 64.88 | 1.55% | 8,043 |
| Oct 21, 2025 | 63.00 | 64.40 | 63.00 | 64.40 | 63.89 | 2.55% | 8,341 |
| Oct 20, 2025 | 62.80 | 63.80 | 62.60 | 62.80 | 62.30 | 1.29% | 6,437 |
| Oct 17, 2025 | 65.00 | 65.00 | 61.20 | 62.00 | 61.51 | 1.64% | 6,067 |
| Oct 16, 2025 | 61.60 | 62.40 | 61.00 | 61.00 | 60.52 | -1.61% | 7,358 |
| Oct 15, 2025 | 60.80 | 62.40 | 60.80 | 62.00 | 61.51 | 2.31% | 3,076 |
| Oct 14, 2025 | 62.00 | 63.00 | 60.40 | 60.60 | 60.12 | -2.26% | 5,942 |
| Oct 13, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 61.51 | -1.59% | 6,625 |
| Oct 10, 2025 | 63.20 | 64.20 | 62.60 | 63.00 | 62.50 | 0.96% | 10,192 |
| Oct 9, 2025 | 66.00 | 66.60 | 62.20 | 62.40 | 61.91 | -5.17% | 16,001 |
| Oct 8, 2025 | 63.40 | 66.60 | 63.40 | 65.80 | 65.28 | 3.79% | 26,629 |
| Oct 7, 2025 | 59.40 | 63.60 | 58.40 | 63.40 | 62.90 | 7.82% | 39,575 |
| Oct 6, 2025 | 55.00 | 59.40 | 54.60 | 58.80 | 58.34 | 6.14% | 82,320 |
| Oct 3, 2025 | 55.80 | 57.20 | 55.00 | 55.40 | 54.96 | -0.72% | 15,950 |
| Oct 2, 2025 | 59.20 | 59.20 | 55.40 | 55.80 | 55.36 | -6.38% | 34,353 |
| Oct 1, 2025 | 59.00 | 61.00 | 58.80 | 59.60 | 59.13 | 1.36% | 45,751 |
| Sep 30, 2025 | 59.40 | 59.80 | 58.00 | 58.80 | 58.34 | -1.01% | 48,677 |
| Sep 29, 2025 | 59.00 | 60.00 | 58.40 | 59.40 | 58.93 | 0.68% | 28,669 |
| Sep 26, 2025 | 60.20 | 60.20 | 58.60 | 59.00 | 58.53 | - | 7,047 |
| Sep 25, 2025 | 60.00 | 60.20 | 59.00 | 59.00 | 58.53 | - | 3,161 |
| Sep 24, 2025 | 60.80 | 61.40 | 59.00 | 59.00 | 58.53 | -2.96% | 8,695 |
| Sep 23, 2025 | 62.00 | 62.00 | 60.80 | 60.80 | 60.32 | -1.30% | 4,097 |
| Sep 22, 2025 | 62.00 | 62.40 | 61.40 | 61.60 | 61.11 | 0.33% | 2,677 |
| Sep 19, 2025 | 61.20 | 62.20 | 61.20 | 61.40 | 60.92 | 0.33% | 7,191 |
| Sep 18, 2025 | 62.40 | 62.40 | 60.80 | 61.20 | 60.72 | -1.29% | 4,354 |
| Sep 17, 2025 | 61.40 | 63.00 | 61.40 | 62.00 | 61.51 | 1.31% | 2,530 |
| Sep 16, 2025 | 63.00 | 63.00 | 61.20 | 61.20 | 60.72 | -2.86% | 5,905 |
| Sep 15, 2025 | 61.40 | 63.00 | 61.40 | 63.00 | 62.50 | 2.61% | 3,569 |
| Sep 12, 2025 | 61.20 | 62.40 | 61.00 | 61.40 | 60.92 | 0.66% | 3,149 |
| Sep 11, 2025 | 62.80 | 63.00 | 61.00 | 61.00 | 60.52 | -2.24% | 4,281 |
| Sep 10, 2025 | 61.80 | 63.00 | 61.80 | 62.40 | 61.91 | 1.30% | 3,634 |
| Sep 9, 2025 | 61.00 | 63.20 | 60.60 | 61.60 | 61.11 | -2.22% | 48,661 |
| Sep 8, 2025 | 63.00 | 63.00 | 60.80 | 63.00 | 62.50 | - | 30,738 |
| Sep 5, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 62.50 | -1.87% | 10,181 |
| Sep 4, 2025 | 64.40 | 66.60 | 64.20 | 64.20 | 63.69 | -3.60% | 10,889 |
| Sep 3, 2025 | 66.20 | 68.00 | 63.60 | 66.60 | 66.07 | 0.60% | 47,050 |
| Sep 2, 2025 | 66.40 | 68.80 | 65.00 | 66.20 | 65.68 | -0.60% | 37,575 |
| Sep 1, 2025 | 64.00 | 66.60 | 62.20 | 66.60 | 66.07 | 5.05% | 21,135 |
| Aug 29, 2025 | 63.00 | 63.80 | 62.40 | 63.40 | 62.90 | 0.63% | 15,977 |
| Aug 28, 2025 | 62.20 | 63.00 | 60.80 | 63.00 | 62.50 | 1.61% | 11,448 |
| Aug 27, 2025 | 59.60 | 62.40 | 59.60 | 62.00 | 61.51 | 4.03% | 17,636 |
| Aug 26, 2025 | 58.80 | 60.40 | 58.80 | 59.60 | 59.13 | -0.33% | 15,031 |
| Aug 25, 2025 | 59.60 | 60.40 | 58.60 | 59.80 | 59.33 | 1.70% | 13,196 |
| Aug 22, 2025 | 60.20 | 60.20 | 58.80 | 58.80 | 58.34 | -1.01% | 2,559 |
| Aug 21, 2025 | 60.20 | 60.80 | 58.80 | 59.40 | 58.93 | -1.66% | 17,410 |
| Aug 20, 2025 | 58.80 | 60.80 | 58.80 | 60.40 | 59.92 | 4.14% | 16,734 |
| Aug 19, 2025 | 58.60 | 58.60 | 57.20 | 58.00 | 57.54 | -1.02% | 710 |
| Aug 18, 2025 | 57.20 | 58.60 | 55.80 | 58.60 | 58.14 | 2.09% | 12,531 |
| Aug 15, 2025 | 55.80 | 57.40 | 55.60 | 57.40 | 56.95 | 2.50% | 2,644 |
| Aug 14, 2025 | 56.20 | 57.00 | 55.00 | 56.00 | 55.56 | -3.45% | 15,038 |
| Aug 13, 2025 | 58.40 | 58.40 | 57.00 | 58.00 | 57.54 | -0.68% | 4,192 |
| Aug 12, 2025 | 58.40 | 58.40 | 57.40 | 58.40 | 57.94 | - | 5,974 |
| Aug 11, 2025 | 59.60 | 59.60 | 58.00 | 58.40 | 57.94 | -2.01% | 2,047 |
| Aug 8, 2025 | 58.20 | 59.80 | 58.20 | 59.60 | 59.13 | 4.20% | 28,563 |
| Aug 7, 2025 | 56.00 | 57.20 | 56.00 | 57.20 | 56.75 | 2.14% | 5,376 |
| Aug 6, 2025 | 55.20 | 56.60 | 55.20 | 56.00 | 55.56 | -1.06% | 6,729 |
| Aug 5, 2025 | 56.20 | 57.80 | 54.20 | 56.60 | 56.15 | - | 8,394 |
| Aug 4, 2025 | 57.20 | 57.20 | 56.20 | 56.60 | 56.15 | -1.05% | 4,407 |
| Aug 1, 2025 | 57.00 | 58.00 | 57.00 | 57.20 | 56.75 | 1.78% | 5,605 |
| Jul 31, 2025 | 58.20 | 58.20 | 56.20 | 56.20 | 55.76 | -3.10% | 2,124 |
| Jul 30, 2025 | 59.60 | 59.60 | 57.80 | 58.00 | 57.54 | -1.36% | 2,654 |
| Jul 29, 2025 | 58.00 | 58.80 | 57.40 | 58.80 | 58.34 | 1.73% | 4,533 |
| Jul 28, 2025 | 59.00 | 59.00 | 57.40 | 57.80 | 57.34 | -1.70% | 10,619 |
| Jul 25, 2025 | 57.60 | 59.40 | 57.00 | 58.80 | 58.34 | 2.08% | 10,086 |
| Jul 24, 2025 | 58.00 | 59.40 | 56.80 | 57.60 | 57.15 | 0.35% | 16,369 |
| Jul 23, 2025 | 57.00 | 57.80 | 56.00 | 57.40 | 56.95 | 0.70% | 6,283 |
| Jul 22, 2025 | 55.20 | 57.00 | 54.60 | 57.00 | 56.55 | 4.01% | 17,059 |
| Jul 21, 2025 | 54.80 | 55.80 | 54.00 | 54.80 | 54.37 | -0.36% | 12,190 |