Micro Systemation AB Class B MSAB_B
OMXSTO · Sweden · Technology Services
SEK 92.40+0.40 (+0.43%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 92.00 | +1.10% | SEK 91.60 | SEK 92.00 | SEK 90.80 | 8.53K |
| 2026-09-29 | SEK 91.00 | -1.73% | SEK 92.40 | SEK 93.00 | SEK 91.00 | 12.01K |
| 2026-09-28 | SEK 92.60 | +1.76% | SEK 91.60 | SEK 92.60 | SEK 91.20 | 12.97K |
| 2026-09-25 | SEK 91.00 | 0.00% | SEK 91.00 | SEK 92.40 | SEK 90.80 | 10.88K |
| 2026-09-24 | SEK 91.00 | +0.22% | SEK 90.60 | SEK 92.00 | SEK 90.00 | 11.89K |
| 2026-09-23 | SEK 90.80 | -1.09% | SEK 91.40 | SEK 91.60 | SEK 88.00 | 50.41K |
| 2026-09-22 | SEK 91.80 | -0.22% | SEK 91.60 | SEK 93.60 | SEK 90.60 | 15.82K |
| 2026-09-21 | SEK 92.00 | +0.66% | SEK 91.40 | SEK 92.20 | SEK 91.20 | 14.96K |
| 2026-09-18 | SEK 91.40 | -1.72% | SEK 92.20 | SEK 92.80 | SEK 91.20 | 9.49K |
| 2026-09-17 | SEK 93.00 | +0.22% | SEK 92.80 | SEK 93.60 | SEK 92.20 | 5.49K |
| 2026-09-16 | SEK 92.80 | +1.09% | SEK 93.20 | SEK 93.60 | SEK 92.00 | 6.39K |
| 2026-09-15 | SEK 91.80 | -2.13% | SEK 94.00 | SEK 94.00 | SEK 91.20 | 12.81K |
| 2026-09-14 | SEK 93.80 | +1.74% | SEK 91.60 | SEK 95.60 | SEK 91.40 | 44.51K |
| 2026-09-11 | SEK 92.20 | +0.88% | SEK 92.00 | SEK 92.40 | SEK 91.00 | 7.33K |
| 2026-09-10 | SEK 91.40 | -2.97% | SEK 94.40 | SEK 94.40 | SEK 90.60 | 11.38K |
| 2026-09-09 | SEK 94.20 | +5.61% | SEK 90.00 | SEK 94.40 | SEK 89.40 | 40.62K |
| 2026-09-08 | SEK 89.20 | -3.67% | SEK 93.00 | SEK 93.00 | SEK 88.80 | 19.10K |
| 2026-09-07 | SEK 92.60 | -2.53% | SEK 95.80 | SEK 97.00 | SEK 92.60 | 32.31K |
| 2026-09-04 | SEK 95.00 | -0.21% | SEK 95.00 | SEK 96.40 | SEK 94.60 | 20.75K |
| 2026-09-03 | SEK 95.20 | 0.00% | SEK 95.60 | SEK 98.00 | SEK 95.00 | 23.70K |
| 2026-09-02 | SEK 95.20 | -1.04% | SEK 96.60 | SEK 97.00 | SEK 94.60 | 22.14K |
| 2026-09-01 | SEK 96.20 | +1.91% | SEK 95.60 | SEK 97.60 | SEK 92.20 | 75.84K |
| 2026-08-31 | SEK 94.40 | +1.07% | SEK 93.40 | SEK 95.60 | SEK 92.80 | 27.58K |
| 2026-08-28 | SEK 93.40 | -1.48% | SEK 94.80 | SEK 95.40 | SEK 93.20 | 20.94K |
| 2026-08-27 | SEK 94.80 | +2.82% | SEK 94.00 | SEK 95.00 | SEK 92.20 | 31.33K |
| 2026-08-26 | SEK 92.20 | -1.28% | SEK 93.40 | SEK 94.20 | SEK 91.80 | 26.90K |
| 2026-08-25 | SEK 93.40 | +0.86% | SEK 93.40 | SEK 94.60 | SEK 92.00 | 53.95K |
| 2026-08-24 | SEK 92.60 | +3.81% | SEK 89.60 | SEK 92.60 | SEK 89.40 | 47.94K |
| 2026-08-21 | SEK 89.20 | +0.90% | SEK 88.20 | SEK 90.00 | SEK 87.80 | 28.72K |
| 2026-08-20 | SEK 88.40 | -0.67% | SEK 89.40 | SEK 90.20 | SEK 87.20 | 13.65K |
| 2026-08-19 | SEK 89.00 | -1.98% | SEK 91.00 | SEK 91.00 | SEK 88.20 | 25.01K |
| 2026-08-18 | SEK 90.80 | +1.79% | SEK 90.00 | SEK 91.60 | SEK 87.60 | 31.29K |
| 2026-08-17 | SEK 89.20 | -0.22% | SEK 88.80 | SEK 90.40 | SEK 88.00 | 162.18K |
| 2026-08-14 | SEK 89.40 | +1.36% | SEK 88.40 | SEK 90.20 | SEK 87.60 | 31.21K |
| 2026-08-13 | SEK 88.20 | -3.29% | SEK 91.60 | SEK 92.80 | SEK 87.20 | 40.22K |
| 2026-08-12 | SEK 91.20 | +1.33% | SEK 89.80 | SEK 91.20 | SEK 89.20 | 21.39K |
| 2026-08-11 | SEK 90.00 | +1.58% | SEK 89.20 | SEK 92.00 | SEK 89.20 | 22.54K |
| 2026-08-10 | SEK 88.60 | -0.45% | SEK 88.60 | SEK 88.60 | SEK 87.20 | 30.90K |
| 2026-08-07 | SEK 89.00 | -0.89% | SEK 89.80 | SEK 90.00 | SEK 86.20 | 33.67K |
| 2026-08-06 | SEK 89.80 | +0.22% | SEK 89.60 | SEK 90.60 | SEK 89.00 | 28.82K |
| 2026-08-05 | SEK 89.60 | +1.82% | SEK 88.40 | SEK 91.20 | SEK 88.20 | 22.94K |
| 2026-08-04 | SEK 88.00 | -3.72% | SEK 91.80 | SEK 92.00 | SEK 86.80 | 55.35K |
| 2026-08-03 | SEK 91.40 | +1.56% | SEK 90.00 | SEK 95.20 | SEK 90.00 | 55.11K |
| 2026-07-31 | SEK 90.00 | +4.17% | SEK 86.80 | SEK 93.00 | SEK 86.40 | 59.81K |
| 2026-07-30 | SEK 86.40 | +1.89% | SEK 84.80 | SEK 86.40 | SEK 84.80 | 38.68K |
| 2026-07-29 | SEK 84.80 | 0.00% | SEK 85.00 | SEK 85.00 | SEK 83.40 | 20.40K |
| 2026-07-28 | SEK 84.80 | +0.24% | SEK 84.80 | SEK 85.00 | SEK 83.60 | 29.45K |
| 2026-07-27 | SEK 84.60 | +0.71% | SEK 83.60 | SEK 85.00 | SEK 83.20 | 15.23K |
| 2026-07-24 | SEK 84.00 | 0.00% | SEK 84.00 | SEK 84.00 | SEK 83.60 | 9.18K |
| 2026-07-23 | SEK 84.00 | +0.48% | SEK 83.80 | SEK 84.00 | SEK 83.40 | 12.97K |
| 2026-07-22 | SEK 83.60 | -3.02% | SEK 86.20 | SEK 86.20 | SEK 83.40 | 16.77K |
| 2026-07-21 | SEK 86.20 | +2.86% | SEK 85.00 | SEK 87.00 | SEK 84.20 | 23.95K |
| 2026-07-20 | SEK 83.80 | -0.24% | SEK 84.00 | SEK 85.60 | SEK 83.40 | 15.40K |
| 2026-07-17 | SEK 84.00 | +0.24% | SEK 83.80 | SEK 84.80 | SEK 83.00 | 14.04K |
| 2026-07-16 | SEK 83.80 | +1.95% | SEK 83.40 | SEK 85.00 | SEK 82.20 | 25.93K |
| 2026-07-15 | SEK 82.20 | -0.96% | SEK 82.80 | SEK 83.00 | SEK 81.40 | 5.59K |
| 2026-07-14 | SEK 83.00 | +0.73% | SEK 84.00 | SEK 84.00 | SEK 80.40 | 8.35K |
| 2026-07-13 | SEK 82.40 | +0.24% | SEK 83.40 | SEK 84.00 | SEK 81.20 | 10.84K |
| 2026-07-10 | SEK 82.20 | +0.49% | SEK 82.80 | SEK 85.80 | SEK 81.20 | 13.64K |
| 2026-07-09 | SEK 81.80 | -1.21% | SEK 84.40 | SEK 85.40 | SEK 81.80 | 19.61K |
| 2026-07-08 | SEK 82.80 | -2.82% | SEK 85.20 | SEK 85.20 | SEK 82.00 | 11.04K |
| 2026-07-07 | SEK 85.20 | -1.84% | SEK 86.60 | SEK 87.20 | SEK 85.20 | 32.96K |
| 2026-07-06 | SEK 86.80 | +17.62% | SEK 73.80 | SEK 88.00 | SEK 72.80 | 75.00K |
| 2026-07-03 | SEK 73.80 | +2.79% | SEK 72.60 | SEK 74.00 | SEK 72.00 | 17.13K |
| 2026-07-02 | SEK 71.80 | +2.57% | SEK 70.00 | SEK 73.00 | SEK 70.00 | 6.91K |
| 2026-07-01 | SEK 70.00 | +0.57% | SEK 69.60 | SEK 70.80 | SEK 68.80 | 4.34K |
| 2026-06-30 | SEK 69.60 | -0.57% | SEK 70.40 | SEK 71.80 | SEK 69.60 | 3.08K |
| 2026-06-29 | SEK 70.00 | -0.28% | SEK 70.80 | SEK 71.00 | SEK 69.80 | 2.70K |
| 2026-06-26 | SEK 70.20 | -2.77% | SEK 72.00 | SEK 73.20 | SEK 70.20 | 7.55K |
| 2026-06-25 | SEK 72.20 | +0.84% | SEK 70.20 | SEK 73.40 | SEK 70.20 | 1.63K |
| 2026-06-24 | SEK 71.60 | +0.85% | SEK 71.40 | SEK 72.00 | SEK 70.00 | 23.48K |
| 2026-06-23 | SEK 71.00 | -0.56% | SEK 70.80 | SEK 71.20 | SEK 70.80 | 3.08K |
| 2026-06-22 | SEK 71.40 | +1.13% | SEK 71.40 | SEK 71.80 | SEK 70.40 | 12.67K |
| 2026-06-18 | SEK 70.60 | +3.82% | SEK 67.40 | SEK 71.00 | SEK 67.00 | 21.49K |
| 2026-06-17 | SEK 68.00 | -1.73% | SEK 69.20 | SEK 69.80 | SEK 67.40 | 10.28K |
| 2026-06-16 | SEK 69.20 | -2.54% | SEK 70.80 | SEK 70.80 | SEK 69.00 | 16.85K |
| 2026-06-15 | SEK 71.00 | -2.20% | SEK 72.80 | SEK 74.20 | SEK 71.00 | 9.18K |
| 2026-06-12 | SEK 72.60 | -0.27% | SEK 72.20 | SEK 73.20 | SEK 72.20 | 2.65K |
| 2026-06-11 | SEK 72.80 | -1.62% | SEK 74.40 | SEK 75.00 | SEK 72.80 | 11.81K |
| 2026-06-10 | SEK 74.00 | -1.33% | SEK 75.80 | SEK 76.20 | SEK 73.20 | 8.15K |
| 2026-06-09 | SEK 75.00 | -2.60% | SEK 77.20 | SEK 77.40 | SEK 75.00 | 8.16K |
| 2026-06-08 | SEK 77.00 | +0.52% | SEK 76.20 | SEK 77.00 | SEK 75.20 | 13.48K |
| 2026-06-05 | SEK 76.60 | -0.52% | SEK 77.60 | SEK 78.00 | SEK 76.20 | 5.35K |
| 2026-06-04 | SEK 77.00 | 0.00% | SEK 76.80 | SEK 77.20 | SEK 75.80 | 8.88K |
| 2026-06-03 | SEK 77.00 | +1.85% | SEK 75.80 | SEK 78.20 | SEK 75.60 | 18.71K |
| 2026-06-02 | SEK 75.60 | +1.61% | SEK 75.00 | SEK 76.00 | SEK 75.00 | 3.33K |
| 2026-06-01 | SEK 74.40 | -1.06% | SEK 74.60 | SEK 74.60 | SEK 73.00 | 13.61K |
| 2026-05-29 | SEK 75.20 | 0.00% | SEK 75.00 | SEK 76.00 | SEK 74.20 | 9.80K |
| 2026-05-28 | SEK 75.20 | -0.27% | SEK 74.80 | SEK 76.00 | SEK 74.60 | 9.75K |
| 2026-05-27 | SEK 75.40 | +0.80% | SEK 74.40 | SEK 76.60 | SEK 73.20 | 18.30K |