Mycronic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 312.60 | 312.60 | 300.20 | 306.40 | 306.40 | 27,132 |
| 2026-10-14 | 334.60 | 336.60 | 329.30 | 330.80 | 330.80 | 20,855 |
| 2026-10-13 | 335.20 | 337.80 | 330.00 | 332.20 | 332.20 | 11,905 |
| 2026-10-12 | 339.80 | 343.70 | 338.80 | 338.80 | 338.80 | 14,612 |
| 2026-10-09 | 347.00 | 350.20 | 342.40 | 342.40 | 342.40 | 1,007 |
| 2026-10-08 | 344.20 | 347.00 | 343.60 | 345.40 | 345.40 | 82,602 |
| 2026-10-07 | 353.60 | 353.60 | 340.00 | 345.40 | 345.40 | 11,338 |
| 2026-10-06 | 358.80 | 363.80 | 358.80 | 360.20 | 360.20 | 2,004 |
| 2026-10-05 | 356.40 | 356.40 | 350.80 | 352.80 | 352.80 | 24,509 |
| 2026-10-02 | 353.40 | 361.30 | 353.40 | 359.00 | 359.00 | 21,489 |
| 2026-10-01 | 339.80 | 345.00 | 339.80 | 344.80 | 344.80 | 240,487 |
| 2026-09-30 | 339.30 | 341.60 | 337.10 | 338.00 | 338.00 | 1,075 |
| 2026-09-29 | 334.70 | 336.00 | 332.40 | 335.60 | 335.60 | 100,082 |
| 2026-09-28 | 328.80 | 333.80 | 327.30 | 328.20 | 328.20 | 14,740 |
| 2026-09-25 | 338.80 | 339.40 | 333.40 | 333.60 | 333.60 | 50,658 |
| 2026-09-24 | 336.90 | 341.80 | 333.90 | 333.90 | 333.90 | 1,181 |
| 2026-09-23 | 338.60 | 342.60 | 338.60 | 340.00 | 340.00 | 38,623 |
| 2026-09-22 | 338.30 | 338.30 | 332.60 | 337.80 | 337.80 | 80,496 |
| 2026-09-21 | 329.60 | 339.00 | 329.60 | 337.00 | 337.00 | 12,556 |
| 2026-09-18 | 318.40 | 323.00 | 318.40 | 320.00 | 320.00 | 15,736 |
| 2026-09-17 | 314.74 | 320.00 | 314.74 | 317.20 | 317.20 | 62,751 |
| 2026-09-16 | 311.70 | 316.20 | 311.70 | 314.00 | 314.00 | 4,096 |
| 2026-09-15 | 307.50 | 311.20 | 305.60 | 307.80 | 307.80 | 26,241 |
| 2026-09-14 | 313.60 | 313.60 | 308.00 | 310.00 | 310.00 | 31,116 |
| 2026-09-11 | 319.80 | 322.20 | 316.20 | 320.40 | 320.40 | 37,603 |
| 2026-09-10 | 324.80 | 327.50 | 318.80 | 319.90 | 319.90 | 77,724 |
| 2026-09-09 | 319.10 | 319.40 | 313.20 | 317.00 | 317.00 | 3,242 |
| 2026-09-08 | 318.20 | 320.60 | 317.80 | 319.20 | 319.20 | 42,400 |
| 2026-09-07 | 318.80 | 324.40 | 318.60 | 324.40 | 324.40 | 5,350 |
| 2026-09-04 | 307.00 | 313.20 | 307.00 | 313.20 | 313.20 | 16,465 |
| 2026-09-03 | 301.60 | 310.00 | 301.60 | 306.80 | 306.80 | 10,307 |
| 2026-09-02 | 309.00 | 311.80 | 302.40 | 303.40 | 303.40 | 62,230 |
| 2026-09-01 | 315.20 | 317.30 | 311.80 | 314.20 | 314.20 | 16,643 |
| 2026-08-28 | 337.60 | 340.00 | 337.20 | 338.20 | 338.20 | 3,598 |
| 2026-08-27 | 333.20 | 338.40 | 333.20 | 335.60 | 335.60 | 16,115 |
| 2026-08-26 | 323.80 | 335.40 | 323.80 | 330.00 | 330.00 | 32,210 |
| 2026-08-25 | 321.00 | 324.60 | 321.00 | 321.80 | 321.80 | 38,718 |
| 2026-08-24 | 316.00 | 316.80 | 314.40 | 316.00 | 316.00 | 8,774 |
| 2026-08-21 | 316.10 | 319.40 | 315.40 | 318.00 | 318.00 | 8,088 |
| 2026-08-20 | 316.80 | 316.80 | 314.80 | 314.80 | 314.80 | 16,025 |
| 2026-08-19 | 319.80 | 320.00 | 312.40 | 314.20 | 314.20 | 8,982 |
| 2026-08-18 | 322.20 | 324.00 | 320.00 | 320.70 | 320.70 | 10,028 |
| 2026-08-17 | 331.30 | 331.40 | 329.20 | 329.60 | 329.60 | 24,416 |
| 2026-08-14 | 331.80 | 333.20 | 329.60 | 329.60 | 329.60 | 1,681 |
| 2026-08-13 | 327.20 | 335.20 | 327.20 | 334.40 | 334.40 | 6,008 |
| 2026-08-12 | 322.00 | 327.30 | 322.00 | 326.00 | 326.00 | 3,989 |
| 2026-08-11 | 315.40 | 323.60 | 315.40 | 320.13 | 320.13 | 6,336 |
| 2026-08-10 | 325.80 | 325.80 | 315.60 | 318.26 | 318.26 | 3,988 |
| 2026-08-07 | 324.40 | 325.50 | 323.20 | 324.84 | 324.84 | 8,966 |
| 2026-08-06 | 323.30 | 328.40 | 322.00 | 326.74 | 326.74 | 2,354 |
| 2026-08-05 | 329.20 | 331.20 | 326.80 | 329.81 | 329.81 | 173,567 |
| 2026-08-04 | 321.60 | 324.00 | 318.70 | 322.62 | 322.62 | 38,388 |
| 2026-08-03 | 316.20 | 316.20 | 309.40 | 311.98 | 311.98 | 17,789 |
| 2026-07-31 | 320.30 | 320.30 | 313.60 | 317.72 | 317.72 | 252,214 |
| 2026-07-30 | 307.60 | 316.40 | 307.60 | 315.20 | 315.20 | 19,858 |
| 2026-07-29 | 314.80 | 317.00 | 310.70 | 313.76 | 313.76 | 12,537 |
| 2026-07-28 | 316.80 | 318.40 | 306.40 | 314.44 | 314.44 | 6,233 |
| 2026-07-27 | 346.50 | 349.40 | 330.90 | 338.54 | 338.54 | 723 |
| 2026-07-24 | 348.00 | 348.40 | 340.60 | 344.97 | 344.97 | 27,171 |
| 2026-07-23 | 350.00 | 350.30 | 346.10 | 348.13 | 348.13 | 30,406 |
Page 1 of 21 · 1,236 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 3.2500 SEK |
| 2025-05-08 | 5.5000 SEK |
| 2024-05-10 | 4.5000 SEK |
| 2023-05-10 | 3.5000 SEK |
| 2022-05-06 | 3.0000 SEK |
| 2021-05-06 | 3.0000 SEK |
| 2020-06-26 | 2.0000 SEK |
| 2019-05-10 | 3.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.