Micro Systemation AB (publ) (STO:MSAB.B)
Sweden
· Delayed Price · Currency is SEK 63.20
-1.40 (-2.17%)
Mar 9, 2026, 5:29 PM CET
Micro Systemation AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.80 | 64.60 | 63.00 | 63.40 | - | -1.86% | 3,635 |
| Mar 6, 2026 | 62.80 | 64.80 | 62.80 | 64.60 | 64.60 | 2.22% | 5,034 |
| Mar 5, 2026 | 64.60 | 64.60 | 63.20 | 63.20 | 63.20 | -2.17% | 7,544 |
| Mar 4, 2026 | 62.40 | 64.60 | 62.40 | 64.60 | 64.60 | 3.53% | 6,903 |
| Mar 3, 2026 | 62.80 | 63.00 | 60.40 | 62.40 | 62.40 | -0.95% | 5,648 |
| Mar 2, 2026 | 65.00 | 65.20 | 63.00 | 63.00 | 63.00 | -3.96% | 16,607 |
| Feb 27, 2026 | 65.60 | 66.20 | 64.40 | 65.60 | 65.60 | -0.30% | 15,109 |
| Feb 26, 2026 | 66.00 | 66.00 | 64.00 | 65.80 | 65.80 | -1.50% | 16,614 |
| Feb 25, 2026 | 67.00 | 67.40 | 66.00 | 66.80 | 66.80 | -0.60% | 13,549 |
| Feb 24, 2026 | 65.80 | 67.20 | 64.20 | 67.20 | 67.20 | 1.51% | 10,186 |
| Feb 23, 2026 | 66.20 | 67.60 | 66.00 | 66.20 | 66.20 | 0.61% | 18,637 |
| Feb 20, 2026 | 68.80 | 68.80 | 65.00 | 65.80 | 65.80 | -2.08% | 20,714 |
| Feb 19, 2026 | 67.20 | 67.60 | 66.00 | 67.20 | 67.20 | 0.60% | 7,209 |
| Feb 18, 2026 | 63.80 | 66.80 | 63.80 | 66.80 | 66.80 | 5.03% | 7,750 |
| Feb 17, 2026 | 66.00 | 67.00 | 61.60 | 63.60 | 63.60 | -3.64% | 23,527 |
| Feb 16, 2026 | 68.80 | 70.60 | 65.20 | 66.00 | 66.00 | -2.94% | 27,409 |
| Feb 13, 2026 | 70.20 | 71.40 | 67.40 | 68.00 | 68.00 | -2.86% | 10,794 |
| Feb 12, 2026 | 69.60 | 71.00 | 67.20 | 70.00 | 70.00 | 0.29% | 24,009 |
| Feb 11, 2026 | 71.80 | 72.00 | 69.40 | 69.80 | 69.80 | -2.51% | 18,684 |
| Feb 10, 2026 | 72.00 | 73.80 | 71.20 | 71.60 | 71.60 | -1.10% | 14,466 |
| Feb 9, 2026 | 70.20 | 73.60 | 70.20 | 72.40 | 72.40 | 4.32% | 37,718 |
| Feb 6, 2026 | 68.60 | 70.60 | 66.60 | 69.40 | 69.40 | 1.46% | 13,323 |
| Feb 5, 2026 | 70.20 | 71.00 | 68.40 | 68.40 | 68.40 | -1.44% | 20,407 |
| Feb 4, 2026 | 66.60 | 69.40 | 65.60 | 69.40 | 69.40 | 4.52% | 21,250 |
| Feb 3, 2026 | 65.40 | 66.40 | 64.20 | 66.40 | 66.40 | 1.53% | 13,189 |
| Feb 2, 2026 | 66.80 | 66.80 | 64.40 | 65.40 | 65.40 | -1.80% | 21,620 |
| Jan 30, 2026 | 67.80 | 69.20 | 66.40 | 66.60 | 66.60 | -1.77% | 16,116 |
| Jan 29, 2026 | 69.80 | 71.00 | 67.60 | 67.80 | 67.80 | -2.87% | 25,270 |
| Jan 28, 2026 | 71.80 | 73.60 | 68.00 | 69.80 | 69.80 | -1.69% | 43,987 |
| Jan 27, 2026 | 65.00 | 72.00 | 65.00 | 71.00 | 71.00 | 17.55% | 138,201 |
| Jan 26, 2026 | 59.60 | 61.60 | 59.60 | 60.40 | 60.40 | 1.68% | 20,625 |
| Jan 23, 2026 | 60.60 | 61.40 | 59.40 | 59.40 | 59.40 | -1.98% | 10,990 |
| Jan 22, 2026 | 59.00 | 61.20 | 59.00 | 60.60 | 60.60 | 3.77% | 5,020 |
| Jan 21, 2026 | 60.40 | 61.40 | 58.20 | 58.40 | 58.40 | -2.34% | 9,806 |
| Jan 20, 2026 | 58.80 | 60.40 | 58.80 | 59.80 | 59.80 | 1.70% | 1,882 |
| Jan 19, 2026 | 59.40 | 59.80 | 58.80 | 58.80 | 58.80 | -2.65% | 12,541 |
| Jan 16, 2026 | 62.20 | 62.80 | 60.00 | 60.40 | 60.40 | -2.58% | 7,618 |
| Jan 15, 2026 | 60.60 | 63.00 | 60.60 | 62.00 | 62.00 | 2.31% | 9,053 |
| Jan 14, 2026 | 60.60 | 61.60 | 60.60 | 60.60 | 60.60 | -0.33% | 2,064 |
| Jan 13, 2026 | 61.60 | 61.80 | 60.80 | 60.80 | 60.80 | -1.62% | 9,694 |
| Jan 12, 2026 | 63.80 | 64.60 | 61.60 | 61.80 | 61.80 | -3.13% | 4,397 |
| Jan 9, 2026 | 63.40 | 64.60 | 62.00 | 63.80 | 63.80 | 0.63% | 8,888 |
| Jan 8, 2026 | 61.20 | 63.40 | 61.00 | 63.40 | 63.40 | 3.26% | 8,174 |
| Jan 7, 2026 | 61.60 | 61.80 | 61.00 | 61.40 | 61.40 | -0.32% | 5,403 |
| Jan 5, 2026 | 61.60 | 62.60 | 61.00 | 61.60 | 61.60 | - | 7,370 |
| Jan 2, 2026 | 61.80 | 62.20 | 61.00 | 61.60 | 61.60 | -0.65% | 6,837 |
| Dec 30, 2025 | 60.00 | 62.20 | 59.60 | 62.00 | 62.00 | 3.33% | 14,598 |
| Dec 29, 2025 | 60.20 | 62.00 | 58.60 | 60.00 | 60.00 | -2.28% | 27,407 |
| Dec 23, 2025 | 61.60 | 62.00 | 60.60 | 61.40 | 61.40 | -0.65% | 7,803 |
| Dec 22, 2025 | 60.00 | 61.80 | 60.00 | 61.80 | 61.80 | 1.31% | 10,546 |
| Dec 19, 2025 | 61.20 | 61.60 | 59.40 | 61.00 | 61.00 | - | 10,452 |
| Dec 18, 2025 | 60.80 | 61.40 | 59.40 | 61.00 | 61.00 | 2.35% | 6,170 |
| Dec 17, 2025 | 60.00 | 60.40 | 58.60 | 59.60 | 59.60 | -0.67% | 7,312 |
| Dec 16, 2025 | 60.60 | 60.60 | 58.60 | 60.00 | 60.00 | -1.32% | 3,445 |
| Dec 15, 2025 | 61.20 | 62.00 | 60.20 | 60.80 | 60.80 | -1.94% | 8,483 |
| Dec 12, 2025 | 61.20 | 62.80 | 60.80 | 62.00 | 62.00 | 0.65% | 11,135 |
| Dec 11, 2025 | 62.20 | 62.20 | 61.20 | 61.60 | 61.60 | -1.28% | 7,142 |
| Dec 10, 2025 | 63.00 | 63.60 | 62.40 | 62.40 | 62.40 | -0.95% | 4,207 |
| Dec 9, 2025 | 61.80 | 63.80 | 61.80 | 63.00 | 63.00 | 1.61% | 2,058 |
| Dec 8, 2025 | 62.20 | 63.80 | 61.80 | 62.00 | 62.00 | - | 9,577 |
| 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% | 21,062 |
| 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 |