Mycronic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 399.70 | 400.00 | 395.60 | 397.20 | 193.64 | 1,404 |
| 2024-05-10 | 395.60 | 400.00 | 391.80 | 396.75 | 193.42 | 9,884 |
| 2024-05-08 | 395.20 | 399.60 | 394.60 | 396.80 | 191.25 | 20,954 |
| 2024-05-07 | 395.60 | 396.40 | 390.00 | 396.40 | 191.06 | 741,502 |
| 2024-05-03 | 381.50 | 388.00 | 377.80 | 384.80 | 185.47 | 1,168 |
| 2024-05-02 | 386.40 | 386.40 | 374.80 | 378.48 | 182.42 | 9,906 |
| 2024-04-30 | 383.80 | 387.80 | 383.80 | 384.00 | 185.08 | 771,880 |
| 2024-04-29 | 381.50 | 384.40 | 374.80 | 377.18 | 181.80 | 17,238 |
| 2024-04-26 | 376.60 | 381.78 | 374.40 | 379.77 | 183.05 | 22,646 |
| 2024-04-25 | 379.60 | 380.40 | 370.80 | 377.52 | 181.96 | 7,376 |
| 2024-04-24 | 377.60 | 380.20 | 374.80 | 379.32 | 182.83 | 19,582 |
| 2024-04-23 | 368.80 | 378.00 | 367.40 | 372.92 | 179.74 | 28,338 |
| 2024-04-22 | 375.30 | 375.60 | 365.60 | 366.59 | 176.69 | 515,220 |
| 2024-04-19 | 369.80 | 377.40 | 368.40 | 375.36 | 180.92 | 21,036 |
| 2024-04-18 | 391.00 | 391.00 | 361.20 | 369.00 | 177.85 | 31,472 |
| 2024-04-17 | 353.00 | 360.40 | 353.00 | 355.60 | 171.39 | 777,278 |
| 2024-04-16 | 359.30 | 360.20 | 349.20 | 354.83 | 171.02 | 18,210 |
| 2024-04-15 | 358.00 | 365.00 | 358.00 | 361.99 | 174.47 | 54,472 |
| 2024-04-12 | 358.50 | 369.00 | 357.40 | 363.09 | 175.00 | 27,858 |
| 2024-04-11 | 350.90 | 357.60 | 350.40 | 354.65 | 170.94 | 34,254 |
| 2024-04-10 | 361.00 | 361.00 | 337.80 | 348.38 | 167.91 | 55,290 |
| 2024-04-09 | 375.50 | 377.00 | 368.00 | 376.60 | 181.52 | 12,680 |
| 2024-04-08 | 369.60 | 376.61 | 368.20 | 374.35 | 180.43 | 34,864 |
| 2024-04-05 | 368.00 | 370.00 | 366.20 | 368.61 | 177.67 | 24,230 |
| 2024-04-04 | 375.70 | 377.00 | 372.40 | 373.28 | 179.92 | 406,274 |
| 2024-04-03 | 375.30 | 377.00 | 369.00 | 376.16 | 181.30 | 26,578 |
| 2024-04-02 | 379.00 | 379.20 | 373.20 | 376.65 | 181.54 | 25,730 |
| 2024-03-28 | 377.60 | 380.40 | 375.19 | 378.00 | 182.19 | 9,944 |
| 2024-03-27 | 366.90 | 379.80 | 364.40 | 375.40 | 180.94 | 8,594 |
| 2024-03-26 | 348.70 | 349.62 | 343.60 | 349.40 | 168.41 | 21,538 |
| 2024-03-25 | 351.20 | 351.20 | 347.40 | 349.60 | 168.50 | 20,340 |
| 2024-03-22 | 353.00 | 353.20 | 347.20 | 350.12 | 168.75 | 15,366 |
| 2024-03-21 | 352.00 | 353.40 | 349.80 | 352.36 | 169.83 | 373,336 |
| 2024-03-20 | 345.20 | 348.80 | 343.80 | 346.57 | 167.04 | 17,436 |
| 2024-03-19 | 347.40 | 347.40 | 342.00 | 342.71 | 165.18 | 21,202 |
| 2024-03-18 | 348.50 | 354.00 | 347.20 | 347.40 | 167.44 | 5,146 |
| 2024-03-15 | 348.90 | 351.39 | 347.40 | 349.57 | 168.49 | 8,592 |
| 2024-03-14 | 352.80 | 353.00 | 348.20 | 349.78 | 168.59 | 18,482 |
| 2024-03-13 | 348.80 | 354.80 | 348.80 | 351.90 | 169.61 | 15,216 |
| 2024-03-12 | 348.70 | 348.80 | 340.40 | 348.75 | 168.09 | 8,700 |
| 2024-03-11 | 346.20 | 349.58 | 344.19 | 349.00 | 168.21 | 19,510 |
| 2024-03-08 | 349.50 | 351.40 | 347.00 | 347.45 | 167.47 | 5,988 |
| 2024-03-07 | 348.30 | 350.60 | 343.20 | 348.97 | 168.20 | 20,360 |
| 2024-03-06 | 349.30 | 351.20 | 346.00 | 348.53 | 167.99 | 5,660 |
| 2024-03-05 | 352.00 | 356.76 | 346.60 | 348.40 | 167.92 | 13,662 |
| 2024-03-04 | 345.80 | 351.00 | 345.80 | 350.26 | 168.82 | 8,402 |
| 2024-03-01 | 343.70 | 345.80 | 339.00 | 339.88 | 163.82 | 15,242 |
| 2024-02-29 | 333.80 | 342.00 | 333.80 | 340.71 | 164.22 | 1,051,036 |
| 2024-02-28 | 333.70 | 335.20 | 332.60 | 333.76 | 160.87 | 6,124 |
| 2024-02-27 | 335.00 | 335.00 | 330.20 | 333.37 | 160.68 | 16,688 |
| 2024-02-26 | 333.00 | 337.00 | 333.00 | 334.49 | 161.22 | 8,616 |
| 2024-02-23 | 324.50 | 332.40 | 324.20 | 329.76 | 158.94 | 22,064 |
| 2024-02-22 | 326.69 | 326.69 | 321.60 | 321.63 | 155.02 | 8,854 |
| 2024-02-21 | 321.20 | 322.80 | 314.00 | 321.80 | 155.10 | 27,468 |
| 2024-02-20 | 332.43 | 332.43 | 319.80 | 322.91 | 155.64 | 24,924 |
| 2024-02-19 | 336.00 | 341.20 | 334.80 | 336.63 | 162.25 | 9,762 |
| 2024-02-16 | 335.30 | 343.20 | 334.40 | 338.05 | 162.93 | 13,612 |
| 2024-02-15 | 336.20 | 338.40 | 331.99 | 334.71 | 161.33 | 11,294 |
| 2024-02-14 | 329.80 | 334.00 | 325.80 | 328.70 | 158.43 | 8,740 |
| 2024-02-13 | 329.60 | 330.80 | 326.00 | 328.02 | 158.10 | 8,572 |
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.