Micro Systemation AB (publ) (STO:MSAB.B)
Sweden
· Delayed Price · Currency is SEK 65.80
-1.60 (-2.37%)
Apr 29, 2026, 9:42 AM CET
Micro Systemation AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.00 | 71.00 | 66.00 | 67.60 | - | -8.89% | 57,004 |
| Apr 27, 2026 | 74.00 | 75.80 | 73.60 | 74.20 | 74.20 | - | 51,651 |
| Apr 24, 2026 | 72.40 | 74.20 | 72.20 | 74.20 | 74.20 | 0.54% | 10,878 |
| Apr 23, 2026 | 71.40 | 74.00 | 70.00 | 73.80 | 73.80 | 3.07% | 11,462 |
| Apr 22, 2026 | 72.80 | 72.80 | 70.60 | 71.60 | 71.60 | -3.24% | 13,547 |
| Apr 21, 2026 | 75.00 | 75.00 | 72.20 | 74.00 | 74.00 | 0.54% | 9,649 |
| Apr 20, 2026 | 73.00 | 74.40 | 72.40 | 73.60 | 73.60 | 0.82% | 5,435 |
| Apr 17, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.41% | 14,438 |
| Apr 16, 2026 | 73.00 | 75.00 | 72.80 | 74.80 | 74.80 | 3.03% | 16,396 |
| Apr 15, 2026 | 71.60 | 72.80 | 71.60 | 72.60 | 72.60 | 1.40% | 13,677 |
| Apr 14, 2026 | 70.80 | 72.00 | 70.80 | 71.60 | 71.60 | 0.85% | 8,449 |
| Apr 13, 2026 | 70.60 | 71.40 | 67.00 | 71.00 | 71.00 | 0.85% | 6,900 |
| Apr 10, 2026 | 65.80 | 71.60 | 65.80 | 70.40 | 70.40 | 6.99% | 12,665 |
| Apr 9, 2026 | 68.00 | 68.20 | 65.80 | 65.80 | 65.80 | -3.80% | 17,263 |
| Apr 8, 2026 | 67.20 | 68.40 | 65.40 | 68.40 | 68.40 | 5.56% | 12,680 |
| Apr 7, 2026 | 65.60 | 66.00 | 64.60 | 64.80 | 64.80 | -1.22% | 12,069 |
| Apr 2, 2026 | 64.40 | 65.80 | 63.60 | 65.60 | 65.60 | 2.18% | 3,208 |
| Apr 1, 2026 | 63.60 | 66.00 | 63.60 | 64.20 | 64.20 | 0.63% | 8,651 |
| Mar 31, 2026 | 62.40 | 65.80 | 62.40 | 63.80 | 63.80 | 3.57% | 10,046 |
| Mar 30, 2026 | 61.80 | 62.80 | 60.20 | 61.60 | 61.60 | 1.99% | 14,461 |
| Mar 27, 2026 | 60.80 | 62.80 | 59.80 | 60.40 | 60.40 | -1.95% | 3,773 |
| Mar 26, 2026 | 61.60 | 62.40 | 61.00 | 61.60 | 61.60 | -0.32% | 2,507 |
| Mar 25, 2026 | 59.60 | 62.80 | 59.00 | 61.80 | 61.80 | 4.75% | 9,048 |
| Mar 24, 2026 | 59.20 | 60.60 | 58.80 | 59.00 | 59.00 | 0.34% | 3,793 |
| Mar 23, 2026 | 56.60 | 59.80 | 56.60 | 58.80 | 58.80 | -2.00% | 16,217 |
| Mar 20, 2026 | 60.60 | 60.60 | 58.20 | 60.00 | 60.00 | - | 4,779 |
| Mar 19, 2026 | 61.80 | 61.80 | 60.00 | 60.00 | 60.00 | -3.23% | 5,449 |
| Mar 18, 2026 | 61.80 | 63.00 | 61.60 | 62.00 | 62.00 | - | 5,226 |
| Mar 17, 2026 | 62.00 | 63.40 | 62.00 | 62.00 | 62.00 | -0.64% | 7,346 |
| Mar 16, 2026 | 61.80 | 63.00 | 61.80 | 62.40 | 62.40 | 0.65% | 5,847 |
| Mar 13, 2026 | 62.00 | 63.00 | 61.20 | 62.00 | 62.00 | -0.32% | 6,390 |
| Mar 12, 2026 | 62.40 | 63.60 | 61.60 | 62.20 | 62.20 | -0.64% | 5,270 |
| Mar 11, 2026 | 63.60 | 63.60 | 62.20 | 62.60 | 62.60 | -2.19% | 3,023 |
| Mar 10, 2026 | 63.00 | 64.60 | 61.80 | 64.00 | 64.00 | 1.27% | 3,572 |
| Mar 9, 2026 | 63.80 | 64.60 | 63.00 | 63.20 | 63.20 | -2.17% | 4,393 |
| 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 |