Mycronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	214.59	216.80	214.59	215.70	103.96	5,262
2023-08-21	216.00	218.60	214.00	217.60	104.88	13,378
2023-08-18	213.77	217.58	213.77	213.77	103.03	11,404
2023-08-17	219.80	219.98	213.80	215.16	103.70	7,138
2023-08-16	227.00	228.20	220.00	220.24	106.15	4,726
2023-08-15	228.90	229.92	226.00	228.09	109.93	9,556
2023-08-14	236.40	236.40	229.60	231.97	111.81	11,818
2023-08-11	236.60	239.80	236.60	237.50	114.47	6,914
2023-08-10	234.80	238.40	234.80	236.64	114.06	17,244
2023-08-09	233.02	236.60	233.02	235.59	113.55	5,346
2023-08-08	231.30	234.80	228.80	230.82	111.25	6,892
2023-08-07	226.60	232.60	226.60	231.60	111.63	23,434
2023-08-04	226.80	230.80	226.80	228.92	110.34	1,922
2023-08-03	235.60	236.00	223.00	223.22	107.59	4,846
2023-08-02	228.60	237.40	228.60	237.40	114.42	4,756
2023-08-01	225.40	230.00	224.60	229.78	110.75	8,798
2023-07-31	224.40	227.60	224.40	226.47	109.15	350,592
2023-07-28	225.80	225.80	225.00	225.56	108.72	2,046
2023-07-27	226.40	227.40	226.00	226.44	109.14	3,782
2023-07-26	229.50	231.00	223.60	224.24	108.08	592,682
2023-07-25	229.10	231.60	227.80	230.21	110.96	5,892
2023-07-24	228.50	230.40	226.80	228.71	110.23	42,038
2023-07-21	223.60	228.20	223.60	226.93	109.38	24,872
2023-07-20	227.60	227.60	223.60	223.93	107.93	5,984
2023-07-19	229.50	232.40	227.40	230.80	111.24	9,908
2023-07-18	225.00	231.20	225.00	230.20	110.95	11,462
2023-07-17	241.40	241.40	224.60	233.86	112.72	24,282
2023-07-14	235.80	247.40	234.80	238.88	115.14	14,202
2023-07-13	243.60	244.40	241.00	242.93	117.09	26,716
2023-07-12	243.40	244.76	241.60	244.76	117.97	14,486
2023-07-11	249.60	249.60	243.00	243.18	117.21	28,430
2023-07-10	248.60	249.20	242.80	249.20	120.11	15,494
2023-07-07	248.60	251.20	246.20	249.94	120.47	19,166
2023-07-06	251.40	251.80	248.20	249.94	120.47	10,926
2023-07-05	254.40	254.40	252.00	252.97	121.93	9,058
2023-07-04	257.00	257.00	254.60	255.85	123.32	10,704
2023-07-03	265.40	267.00	252.60	256.12	123.45	10,256
2023-06-30	267.20	268.40	263.80	266.68	128.53	6,434
2023-06-29	256.40	268.80	256.40	264.49	127.48	12,572
2023-06-28	255.00	256.80	255.00	256.35	123.56	4,552
2023-06-27	253.10	253.60	249.60	253.57	122.22	26,736
2023-06-26	254.00	254.00	247.40	252.57	121.74	12,344
2023-06-22	252.70	253.40	247.40	252.93	121.91	6,802
2023-06-21	254.30	255.80	252.80	253.35	122.11	8,294
2023-06-20	256.40	258.40	254.00	255.37	123.09	2,930
2023-06-19	257.40	257.40	254.00	256.61	123.68	18,624
2023-06-16	257.40	260.00	256.80	259.03	124.85	7,370
2023-06-15	256.20	258.00	255.00	256.93	123.83	7,996
2023-06-14	254.90	257.40	254.20	256.20	123.48	8,060
2023-06-13	250.00	258.60	250.00	255.72	123.25	39,004
2023-06-12	243.60	248.20	242.00	248.02	119.54	10,758
2023-06-09	232.60	241.40	230.40	240.78	116.05	24,340
2023-06-08	235.40	236.00	232.40	233.03	112.32	6,242
2023-06-07	241.40	241.60	233.60	235.22	113.37	8,780
2023-06-05	242.60	244.20	241.40	242.20	116.74	4,626
2023-06-02	243.80	244.80	240.20	242.58	116.92	19,372
2023-06-01	243.20	245.00	241.80	243.82	117.52	12,246
2023-05-31	242.00	244.80	239.20	240.66	115.99	16,910
2023-05-30	240.20	245.80	238.80	243.78	117.50	16,522
2023-05-26	241.80	245.00	241.80	243.28	117.26	16,266

← NewerPage 14 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.