Mycronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	244.50	245.00	242.40	243.42	117.33	30,990
2023-11-14	240.80	243.98	240.00	241.71	116.50	42,384
2023-11-13	246.80	246.80	240.00	241.82	116.55	25,160
2023-11-10	249.40	249.40	245.00	249.20	120.11	21,036
2023-11-09	244.50	250.00	244.40	245.97	118.55	29,636
2023-11-08	250.00	250.00	241.80	244.98	118.08	15,466
2023-11-07	252.40	256.82	252.40	253.41	122.14	37,134
2023-11-06	254.10	260.00	246.60	248.09	119.57	38,918
2023-11-03	249.00	255.40	247.60	247.60	119.34	119,292
2023-11-02	243.60	252.00	243.60	250.35	120.67	12,406
2023-11-01	242.78	242.78	236.80	240.60	115.97	13,622
2023-10-31	243.40	246.40	243.40	243.81	117.51	6,162
2023-10-30	240.80	242.80	240.20	240.41	115.87	3,414
2023-10-27	242.20	243.20	236.38	240.15	115.75	22,532
2023-10-26	235.40	244.00	234.80	241.33	116.32	38,072
2023-10-25	245.90	246.60	235.60	242.85	117.05	16,546
2023-10-24	237.90	246.20	236.40	245.37	118.26	71,442
2023-10-23	238.20	238.20	230.00	233.24	112.42	30,876
2023-10-20	233.40	248.20	233.40	239.85	115.60	483,088
2023-10-19	222.30	234.40	221.20	233.40	112.50	27,018
2023-10-18	241.40	242.00	219.55	232.40	112.02	18,532
2023-10-17	240.00	244.40	239.60	240.46	115.90	16,318
2023-10-16	243.00	243.20	240.40	241.77	116.53	21,326
2023-10-13	243.20	245.40	241.60	244.62	117.91	26,988
2023-10-12	242.20	245.20	242.20	244.52	117.86	19,324
2023-10-11	238.20	242.20	238.20	240.72	116.02	52,790
2023-10-10	233.40	239.60	231.20	237.34	114.40	8,522
2023-10-09	232.00	235.60	231.19	232.44	112.03	4,520
2023-10-06	232.80	235.20	230.80	232.54	112.08	17,466
2023-10-05	228.00	232.80	228.00	231.42	111.54	3,780
2023-10-04	229.40	229.40	227.20	227.75	109.77	5,916
2023-10-03	230.50	233.80	226.60	230.98	111.33	29,284
2023-10-02	225.80	235.80	225.80	232.29	111.96	15,630
2023-09-29	224.00	227.16	224.00	227.16	109.49	21,598
2023-09-28	222.30	226.20	221.00	224.99	108.44	596,326
2023-09-27	214.80	222.40	214.80	220.92	106.48	15,430
2023-09-26	216.40	220.60	214.81	218.51	105.32	15,912
2023-09-25	217.80	218.42	215.60	216.64	104.42	36,802
2023-09-22	216.80	219.20	213.20	216.42	104.31	21,306
2023-09-21	222.50	222.60	216.80	217.60	104.88	6,158
2023-09-20	220.80	223.20	220.80	221.15	106.59	8,976
2023-09-19	222.20	222.20	219.40	219.73	105.91	18,180
2023-09-18	217.20	221.60	216.60	221.22	106.63	24,856
2023-09-15	219.60	222.20	217.40	219.71	105.90	9,270
2023-09-14	216.00	218.20	212.80	217.40	104.78	6,024
2023-09-13	210.60	213.80	209.60	211.40	101.89	8,224
2023-09-12	215.70	216.00	211.60	212.58	102.46	9,752
2023-09-11	219.00	219.20	215.60	217.74	104.95	9,922
2023-09-08	226.00	226.00	220.80	221.22	106.63	2,302
2023-09-07	225.80	226.40	224.80	225.83	108.85	25,350
2023-09-06	227.00	228.00	226.21	226.32	109.08	28,742
2023-09-05	225.20	227.80	225.20	226.89	109.36	8,548
2023-09-04	222.60	225.20	222.60	224.25	108.08	6,448
2023-09-01	223.20	223.20	219.80	221.38	106.70	2,182
2023-08-31	221.00	224.80	221.00	223.95	107.94	58,704
2023-08-30	220.00	223.00	220.00	221.58	106.80	4,102
2023-08-29	221.60	221.60	218.80	221.04	106.54	7,694
2023-08-25	215.80	215.80	214.20	215.35	103.80	702
2023-08-24	217.40	219.80	214.60	215.40	103.82	2,992
2023-08-23	214.30	220.00	210.40	213.32	102.82	14,324

← NewerPage 13 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.