Mycronic AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	328.00	332.80	324.40	329.07	158.60	17,918
2024-02-09	328.20	328.20	317.40	319.00	153.75	22,400
2024-02-08	325.10	347.60	324.80	330.71	159.39	40,332
2024-02-07	308.90	313.00	304.00	312.23	150.49	11,346
2024-02-06	307.80	310.40	305.00	306.86	147.90	7,308
2024-02-05	303.70	308.00	303.00	305.91	147.45	9,926
2024-02-02	293.10	298.60	293.00	294.60	141.99	6,162
2024-02-01	290.62	290.62	288.60	290.55	140.04	1,122
2024-01-31	290.00	293.20	290.00	290.80	140.16	9,842
2024-01-30	291.00	293.60	288.60	290.24	139.89	15,586
2024-01-29	286.50	289.20	283.80	288.40	139.00	14,892
2024-01-26	285.30	289.00	282.60	286.33	138.01	11,146
2024-01-25	285.20	290.00	285.20	285.89	137.79	9,082
2024-01-24	281.60	287.60	279.00	286.74	138.21	9,478
2024-01-23	276.70	283.00	276.00	277.38	133.69	49,046
2024-01-22	285.70	288.00	274.20	283.80	136.79	7,934
2024-01-19	287.30	288.00	281.40	281.40	135.63	3,586
2024-01-18	279.00	286.20	279.00	285.29	137.50	9,832
2024-01-17	276.10	278.00	273.60	276.08	133.07	3,460
2024-01-16	282.20	282.60	278.19	279.00	134.47	32,392
2024-01-15	281.00	283.00	280.79	280.79	135.34	18,846
2024-01-12	279.10	285.40	278.40	280.20	135.05	24,686
2024-01-11	277.60	284.60	277.60	280.92	135.40	25,212
2024-01-10	276.20	276.20	270.80	274.40	132.26	21,768
2024-01-09	285.80	285.80	282.80	283.22	136.51	409,438
2024-01-08	270.00	287.00	270.00	285.93	137.81	13,606
2024-01-05	271.30	272.00	269.80	270.39	130.32	4,544
2024-01-04	271.30	274.60	269.57	271.56	130.89	17,638
2024-01-03	275.60	275.60	266.20	268.40	129.36	17,948
2024-01-02	286.50	290.00	283.80	287.01	138.33	6,130
2023-12-29	289.00	290.80	287.42	288.38	139.00	724
2023-12-28	289.00	291.60	289.00	290.01	139.78	3,238
2023-12-27	288.80	292.80	288.80	292.10	140.79	1,908
2023-12-22	285.30	288.80	283.00	286.00	137.85	261,074
2023-12-21	288.00	288.40	284.00	288.40	139.00	8,710
2023-12-20	289.40	292.20	288.40	288.80	139.20	6,608
2023-12-19	285.60	289.80	285.60	288.47	139.04	10,662
2023-12-18	282.00	285.80	281.20	284.20	136.98	12,076
2023-12-15	287.10	288.40	283.00	284.80	137.27	23,392
2023-12-14	280.00	292.20	280.00	282.71	136.26	7,242
2023-12-13	272.60	278.80	271.80	278.00	133.99	12,220
2023-12-12	272.00	276.00	272.00	273.80	131.97	9,498
2023-12-11	273.20	276.00	268.80	273.25	131.70	12,122
2023-12-08	265.00	275.00	265.00	265.00	127.73	13,140
2023-12-07	267.80	268.00	262.40	264.56	127.52	15,442
2023-12-06	266.80	270.00	266.80	268.10	129.22	18,162
2023-12-05	259.40	265.60	259.40	261.94	126.25	8,300
2023-12-04	249.00	259.40	249.00	257.15	123.94	333,898
2023-12-01	239.40	249.00	239.40	245.06	118.11	30,308
2023-11-30	236.30	240.20	234.00	238.26	114.84	20,858
2023-11-29	238.10	238.20	236.40	237.37	114.41	23,568
2023-11-28	239.60	239.60	234.40	235.46	113.49	7,582
2023-11-27	243.60	243.60	241.80	241.93	116.61	11,334
2023-11-24	242.20	243.18	241.40	242.97	117.11	11,066
2023-11-23	244.00	244.00	242.98	243.47	117.35	8,628
2023-11-22	241.40	242.40	240.00	240.30	115.82	16,118
2023-11-21	241.80	242.40	239.40	241.71	116.50	21,666
2023-11-20	241.80	242.80	240.80	241.60	116.45	31,744
2023-11-17	242.80	243.80	242.00	242.89	117.07	14,290
2023-11-16	242.40	243.40	241.00	243.40	117.32	28,544

← NewerPage 12 of 21 · 1,232 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.