Mycronic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 348.30 | 351.20 | 345.40 | 348.64 | 169.97 | 8,494 |
| 2024-08-07 | 350.90 | 356.40 | 350.80 | 354.36 | 172.76 | 7,416 |
| 2024-08-06 | 349.70 | 350.80 | 343.40 | 347.98 | 169.65 | 4,140 |
| 2024-08-05 | 337.80 | 349.80 | 337.80 | 342.37 | 166.91 | 13,990 |
| 2024-08-02 | 361.20 | 361.20 | 348.80 | 356.00 | 173.55 | 5,274 |
| 2024-08-01 | 377.40 | 378.00 | 367.40 | 369.74 | 180.25 | 383,196 |
| 2024-07-31 | 377.80 | 378.40 | 375.60 | 376.39 | 183.50 | 3,502 |
| 2024-07-30 | 372.80 | 379.40 | 372.80 | 379.01 | 184.77 | 2,502 |
| 2024-07-29 | 377.40 | 377.40 | 370.00 | 375.21 | 182.92 | 13,104 |
| 2024-07-26 | 378.80 | 383.00 | 378.80 | 381.31 | 185.90 | 4,642 |
| 2024-07-25 | 383.60 | 383.60 | 377.00 | 380.85 | 185.67 | 3,328 |
| 2024-07-24 | 398.00 | 398.00 | 388.60 | 391.24 | 190.74 | 5,524 |
| 2024-07-23 | 401.00 | 403.00 | 400.20 | 401.51 | 195.74 | 5,264 |
| 2024-07-22 | 390.40 | 402.00 | 390.40 | 396.40 | 193.25 | 47,360 |
| 2024-07-19 | 390.10 | 393.00 | 385.40 | 389.20 | 189.74 | 97,810 |
| 2024-07-18 | 399.60 | 399.60 | 392.60 | 398.27 | 194.16 | 3,856 |
| 2024-07-17 | 408.40 | 408.40 | 401.40 | 405.55 | 197.71 | 4,080 |
| 2024-07-16 | 408.60 | 415.00 | 407.00 | 412.85 | 201.27 | 3,414 |
| 2024-07-15 | 414.90 | 418.20 | 408.00 | 414.07 | 201.86 | 9,850 |
| 2024-07-12 | 405.10 | 418.60 | 385.80 | 409.97 | 199.87 | 10,626 |
| 2024-07-11 | 430.90 | 431.20 | 424.60 | 426.40 | 207.88 | 3,178 |
| 2024-07-10 | 426.00 | 430.40 | 422.80 | 428.33 | 208.82 | 4,580 |
| 2024-07-09 | 428.10 | 430.60 | 425.60 | 426.87 | 208.11 | 3,380 |
| 2024-07-08 | 421.50 | 427.00 | 420.80 | 423.34 | 206.38 | 22,546 |
| 2024-07-05 | 422.50 | 426.60 | 419.20 | 423.83 | 206.62 | 11,442 |
| 2024-07-04 | 402.80 | 420.20 | 402.80 | 407.18 | 198.51 | 6,930 |
| 2024-07-03 | 407.70 | 408.40 | 400.60 | 403.77 | 196.84 | 8,370 |
| 2024-07-02 | 405.70 | 409.40 | 399.20 | 404.26 | 197.08 | 7,718 |
| 2024-07-01 | 408.80 | 408.80 | 402.80 | 403.71 | 196.81 | 833,548 |
| 2024-06-28 | 421.10 | 421.40 | 408.20 | 409.26 | 199.52 | 6,708 |
| 2024-06-27 | 418.20 | 420.80 | 417.29 | 419.83 | 204.67 | 2,922 |
| 2024-06-26 | 420.30 | 425.40 | 419.20 | 420.87 | 205.18 | 4,404 |
| 2024-06-25 | 419.60 | 420.00 | 413.60 | 417.30 | 203.44 | 24,422 |
| 2024-06-24 | 441.80 | 442.80 | 420.00 | 420.20 | 204.85 | 478,966 |
| 2024-06-20 | 442.20 | 448.20 | 442.00 | 445.15 | 217.02 | 363,288 |
| 2024-06-19 | 441.40 | 442.20 | 439.20 | 441.60 | 215.29 | 712 |
| 2024-06-18 | 449.00 | 449.60 | 441.40 | 442.40 | 215.68 | 4,096 |
| 2024-06-17 | 437.90 | 447.00 | 436.80 | 439.46 | 214.24 | 2,782 |
| 2024-06-14 | 440.60 | 440.60 | 431.00 | 438.60 | 213.82 | 1,960 |
| 2024-06-13 | 444.90 | 446.80 | 432.00 | 437.30 | 213.19 | 9,844 |
| 2024-06-12 | 431.60 | 440.20 | 431.60 | 440.20 | 214.60 | 1,944 |
| 2024-06-11 | 425.00 | 435.80 | 424.40 | 425.94 | 207.65 | 6,160 |
| 2024-06-10 | 410.80 | 423.80 | 410.20 | 416.20 | 202.90 | 1,086 |
| 2024-06-07 | 412.90 | 413.80 | 408.80 | 409.20 | 199.49 | 1,618 |
| 2024-06-05 | 406.70 | 408.40 | 403.20 | 405.88 | 197.87 | 1,566 |
| 2024-06-04 | 406.30 | 411.40 | 405.00 | 409.20 | 199.49 | 792,804 |
| 2024-06-03 | 416.20 | 418.20 | 405.00 | 410.99 | 200.36 | 6,624 |
| 2024-05-31 | 408.00 | 415.20 | 402.00 | 410.12 | 199.94 | 735,544 |
| 2024-05-30 | 408.40 | 408.80 | 406.20 | 407.51 | 198.67 | 1,494 |
| 2024-05-29 | 410.80 | 411.60 | 408.80 | 409.76 | 199.76 | 3,296 |
| 2024-05-28 | 416.60 | 417.00 | 408.60 | 412.25 | 200.98 | 2,590 |
| 2024-05-24 | 416.80 | 421.40 | 416.80 | 421.13 | 205.30 | 2,090 |
| 2024-05-23 | 418.80 | 422.20 | 417.40 | 419.44 | 204.48 | 3,872 |
| 2024-05-22 | 418.80 | 418.80 | 415.00 | 417.12 | 203.35 | 3,660 |
| 2024-05-21 | 414.60 | 420.80 | 414.60 | 416.20 | 202.90 | 5,424 |
| 2024-05-20 | 408.60 | 411.80 | 408.60 | 410.65 | 200.20 | 2,774 |
| 2024-05-17 | 399.30 | 407.00 | 398.60 | 406.00 | 197.93 | 3,620 |
| 2024-05-16 | 405.50 | 406.00 | 399.00 | 405.00 | 197.44 | 1,207,236 |
| 2024-05-15 | 401.20 | 402.00 | 394.60 | 400.40 | 195.20 | 982 |
| 2024-05-14 | 395.40 | 399.20 | 389.40 | 399.20 | 194.62 | 6,046 |
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.