Mycronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	238.00	242.00	238.00	240.04	115.70	13,328
2023-05-24	244.20	244.20	237.40	238.81	115.10	10,392
2023-05-23	246.00	248.40	246.00	246.40	118.76	15,678
2023-05-22	241.80	244.80	239.80	242.41	116.84	53,594
2023-05-19	233.00	241.00	233.00	238.29	114.85	55,466
2023-05-17	232.80	237.80	232.80	236.87	114.17	21,504
2023-05-16	233.60	235.80	232.00	233.02	112.31	78,076
2023-05-15	228.40	234.80	228.40	234.04	112.80	51,218
2023-05-12	222.70	226.00	222.20	224.49	108.20	7,646
2023-05-11	216.20	221.78	215.20	221.76	106.88	10,014
2023-05-10	214.90	216.40	213.40	214.92	103.59	6,522
2023-05-09	221.90	222.20	216.80	219.61	104.16	31,094
2023-05-05	215.20	219.20	215.20	218.30	103.54	17,666
2023-05-04	211.60	213.01	210.20	212.42	100.75	15,056
2023-05-03	211.40	213.40	210.80	211.98	100.54	16,682
2023-05-02	216.80	217.40	210.60	210.86	100.01	53,642
2023-04-28	212.10	220.00	210.00	216.78	102.82	525,816
2023-04-27	238.70	239.00	204.60	207.19	98.271	87,782
2023-04-26	246.10	249.44	242.38	249.44	118.31	10,208
2023-04-25	250.20	251.20	246.00	246.42	116.88	16,932
2023-04-24	250.60	252.20	250.00	251.11	119.10	2,592
2023-04-21	246.20	251.00	246.20	249.64	118.40	9,036
2023-04-20	243.00	246.40	241.80	245.25	116.32	41,878
2023-04-19	244.30	246.60	240.80	241.26	114.43	26,934
2023-04-18	247.70	248.20	244.60	245.25	116.32	1,860
2023-04-17	243.60	247.80	243.60	247.22	117.26	9,566
2023-04-14	245.10	245.40	241.00	241.58	114.58	6,072
2023-04-13	241.60	245.80	241.60	243.09	115.30	29,244
2023-04-12	248.20	248.60	241.20	241.45	114.52	6,612
2023-04-11	245.50	248.20	244.20	248.18	117.71	18,688
2023-04-06	243.80	245.00	242.40	244.20	115.82	49,252
2023-04-05	246.50	248.80	241.40	243.52	115.50	65,496
2023-04-04	256.60	259.00	256.60	256.98	121.88	30,800
2023-04-03	255.70	255.80	252.60	253.79	120.37	19,730
2023-03-31	249.40	255.40	249.20	254.91	120.90	36,178
2023-03-30	248.60	257.20	248.58	251.02	119.06	33,074
2023-03-29	242.40	248.60	240.80	246.65	116.99	19,080
2023-03-28	241.00	246.00	237.40	242.05	114.80	81,776
2023-03-27	234.00	241.40	234.00	240.62	114.13	29,536
2023-03-24	230.10	231.40	228.87	230.18	109.17	4,076
2023-03-23	228.70	231.60	225.60	231.42	109.76	18,004
2023-03-22	224.40	229.60	223.00	224.42	106.44	30,732
2023-03-21	232.00	235.20	223.00	234.22	111.09	24,968
2023-03-20	221.30	230.60	220.60	225.94	107.16	17,788
2023-03-17	227.80	228.80	225.60	226.50	107.43	4,316
2023-03-16	220.50	228.60	219.80	222.16	105.37	5,436
2023-03-15	229.11	229.11	219.38	224.40	106.43	18,302
2023-03-14	219.20	228.40	219.20	227.19	107.76	40,744
2023-03-13	215.70	220.80	213.97	215.18	102.06	10,650
2023-03-10	222.90	223.00	220.60	222.46	105.51	14,544
2023-03-09	223.40	226.40	223.40	224.52	106.49	9,542
2023-03-08	220.60	224.80	220.60	224.78	106.61	22,562
2023-03-07	224.00	224.00	220.00	221.93	105.26	18,528
2023-03-06	226.00	227.80	223.20	224.80	106.62	29,692
2023-03-03	223.60	225.40	223.60	224.78	106.61	1,388
2023-03-02	221.50	222.40	219.49	221.57	105.09	4,412
2023-03-01	224.00	225.40	222.40	223.32	105.92	16,292
2023-02-28	219.40	223.80	219.40	221.19	104.91	14,286
2023-02-27	218.01	219.80	218.01	218.40	103.59	19,710
2023-02-24	216.00	218.40	214.40	214.96	101.96	15,124

← NewerPage 15 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.