Nasdaq Stockholm · MSAB-B · stock
Micro Systemation AB (publ) (MSAB-B) stock price history
Every Nasdaq Stockholm trading session of Micro Systemation AB (publ) from Dec 27, 2011 to Nov 13, 2026: 3,727 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSAB-B adjusted close, 2011 to 2026
- SEK 109.00
- All time high, 2026
- SEK 111.00
- 52 week high, SEK 55.77 low
- 3,727
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
MSAB-B key facts
- Micro Systemation AB (publ) (MSAB-B) closed at SEK 97.40 on Nov 13, 2026 on Nasdaq Stockholm.
- MSAB-B's all time high close is SEK 109.00, set on Oct 20, 2026; its all time low close is SEK 7.79 on Nov 28, 2012.
- MSAB-B's 52 week range is SEK 55.77 to SEK 111.00.
- MSAB-B returned +57.4% over the year to Nov 13, 2026 and +156.7% over five years.
- Over ten years MSAB-B returned +104%, +7.4% a year compounded.
- MSAB-B's deepest drawdown was -78.9% from Jan 19, 2018 to Mar 17, 2020.
- DataCedar holds 3,727 daily sessions of MSAB-B history from Dec 27, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MSAB-B price chart, 2011 to 2026
MSAB-B returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.1% |
| 3 months | +10.4% |
| 6 months | +44.5% |
| Year to date | +59.4% |
| 1 year | +57.4% |
| 3 years | +84.7% |
| 5 years | +156.7% |
| 10 years | +103.9% |
| Since Dec 27, 2011 | +854.6% |
| Compound annual growth, 14.9 years | +16.4% |
MSAB-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 109.00 on Oct 20, 2026
- All time low close
- SEK 7.79 on Nov 28, 2012
- 52 week high
- SEK 111.00 on Oct 14, 2026
- 52 week low
- SEK 55.77 on Mar 23, 2026
- Deepest drawdown
- -78.9% from Jan 19, 2018 to Mar 17, 2020, recovered Apr 16, 2026
- Best single session
- +37.0% on Jul 22, 2020
- Worst single session
- -37.7% on Jul 19, 2019
- Volatility, 1 year annualised
- 48.5%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2011
- 9.5×
- Best calendar year
- 2015, +274%
- Worst calendar year
- 2019, -31%
MSAB-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Dec 27, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 60.89 | SEK 111.00 | SEK 55.77 | SEK 97.40 | +59.4% | 5.2M | 215 |
| 2025 | SEK 40.54 | SEK 73.32 | SEK 40.54 | SEK 61.09 | +36.8% | 4M | 249 |
| 2024 | SEK 60.10 | SEK 62.34 | SEK 37.97 | SEK 44.66 | -25.6% | 5.1M | 251 |
| 2023 | SEK 37.81 | SEK 60.00 | SEK 31.33 | SEK 60.00 | +58.7% | 2.9M | 251 |
| 2022 | SEK 34.77 | SEK 58.50 | SEK 30.34 | SEK 37.81 | +8.7% | 8.2M | 252 |
| 2021 | SEK 35.36 | SEK 60.49 | SEK 26.26 | SEK 34.77 | -2.2% | 13.9M | 253 |
| 2020 | SEK 32.47 | SEK 38.43 | SEK 14.49 | SEK 35.54 | +11.2% | 11.6M | 252 |
| 2019 | SEK 48.53 | SEK 52.38 | SEK 20.39 | SEK 31.95 | -31.4% | 9.2M | 247 |
| 2018 | SEK 63.53 | SEK 74.18 | SEK 39.94 | SEK 46.60 | -26.6% | 4.9M | 252 |
| 2017 | SEK 53.11 | SEK 65.16 | SEK 40.72 | SEK 63.53 | +19.6% | 6.4M | 252 |
| 2016 | SEK 55.67 | SEK 57.25 | SEK 32.61 | SEK 53.11 | -4.6% | 7M | 253 |
| 2015 | SEK 14.80 | SEK 66.99 | SEK 14.66 | SEK 55.67 | +274.2% | 15.2M | 249 |
| 2014 | SEK 9.58 | SEK 15.62 | SEK 8.08 | SEK 14.88 | +55.3% | 6.8M | 249 |
| 2013 | SEK 8.85 | SEK 12.92 | SEK 8.56 | SEK 9.58 | +9.2% | 8.5M | 250 |
| 2012 | SEK 10.00 | SEK 13.60 | SEK 7.54 | SEK 8.78 | -11.1% | 4.7M | 248 |
| 2011 | SEK 10.40 | SEK 10.40 | SEK 9.74 | SEK 9.87 | n/a | 27.1K | 4 |
MSAB-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 97.40 | -6.8% |
| October 2026 | SEK 104.50 | +13.6% |
| September 2026 | SEK 92.00 | -2.5% |
| August 2026 | SEK 94.40 | +4.9% |
| July 2026 | SEK 90.00 | +29.3% |
| June 2026 | SEK 69.60 | -7.4% |
| May 2026 | SEK 75.20 | +18.5% |
| April 2026 | SEK 63.46 | +0.9% |
| March 2026 | SEK 62.86 | -2.7% |
| February 2026 | SEK 64.64 | -1.5% |
| January 2026 | SEK 65.62 | +7.4% |
| December 2025 | SEK 61.09 | -1.6% |
About the MSAB-B data
Daily bars. 3,727 sessions from Dec 27, 2011 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 27, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AMSAB-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
MSAB-B share price history
