Mycronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	216.00	220.60	215.60	219.24	103.99	34,580
2023-02-22	218.00	220.20	216.20	216.20	102.54	773,496
2023-02-21	216.40	220.20	216.00	219.17	103.95	29,630
2023-02-20	222.30	222.40	216.60	218.04	103.42	23,420
2023-02-17	225.00	225.00	222.60	223.61	106.06	6,904
2023-02-16	223.70	227.00	222.20	225.14	106.78	33,954
2023-02-15	226.38	226.38	223.80	226.38	107.37	7,564
2023-02-14	226.40	230.40	225.60	227.72	108.01	38,492
2023-02-13	216.80	229.40	216.80	224.22	106.35	88,174
2023-02-10	220.40	220.40	203.80	211.83	100.47	86,812
2023-02-09	230.30	234.00	228.80	232.41	110.23	8,570
2023-02-08	229.10	232.00	227.72	228.44	108.35	13,816
2023-02-07	228.60	228.60	224.80	226.45	107.41	6,894
2023-02-06	230.00	230.00	227.80	228.64	108.45	6,348
2023-02-03	232.80	233.17	229.40	231.72	109.91	4,616
2023-02-02	227.20	236.40	227.03	231.43	109.77	18,272
2023-02-01	222.50	226.20	222.40	224.31	106.39	17,038
2023-01-31	218.80	222.78	218.20	220.71	104.69	19,370
2023-01-30	218.40	221.00	218.40	219.84	104.27	7,942
2023-01-27	214.90	218.80	214.40	217.34	103.09	8,818
2023-01-26	213.70	216.40	212.60	215.21	102.07	26,220
2023-01-25	214.90	215.40	211.40	213.64	101.33	19,510
2023-01-24	222.10	222.40	212.80	214.65	101.81	23,170
2023-01-23	211.80	222.80	211.40	221.21	104.92	65,354
2023-01-20	201.20	206.00	201.20	205.78	97.602	23,172
2023-01-19	206.80	206.80	201.00	201.80	95.714	19,250
2023-01-18	204.60	210.60	204.60	209.34	99.292	27,112
2023-01-17	202.40	203.40	199.90	200.97	95.320	9,496
2023-01-16	200.80	202.60	200.80	201.07	95.368	4,290
2023-01-13	197.90	200.58	195.50	200.58	95.136	32,142
2023-01-12	195.80	198.10	192.20	193.88	91.959	21,308
2023-01-11	196.55	199.10	195.80	196.10	93.011	7,764
2023-01-10	197.15	198.80	195.70	196.92	93.400	6,056
2023-01-09	191.50	199.10	191.50	196.75	93.319	30,436
2023-01-05	192.50	192.50	190.60	190.91	90.548	16,386
2023-01-04	196.15	200.20	195.90	196.22	93.068	30,866
2023-01-03	196.50	197.40	193.70	195.70	92.820	11,964
2022-12-30	199.30	199.50	195.80	198.53	94.166	16,396
2022-12-29	195.60	199.90	194.00	199.90	94.813	9,042
2022-12-28	197.30	197.80	193.80	196.31	93.113	38,622
2022-12-23	191.55	193.30	191.30	192.90	91.493	18,856
2022-12-22	194.40	194.40	191.50	193.28	91.673	23,756
2022-12-21	191.30	194.30	191.30	193.25	91.660	38,952
2022-12-20	192.50	192.50	190.00	191.36	90.761	9,642
2022-12-19	194.05	197.00	191.10	192.85	91.469	19,208
2022-12-16	196.95	197.10	190.50	192.36	91.237	36,568
2022-12-15	200.80	202.00	196.80	199.77	94.753	8,824
2022-12-14	203.40	203.80	199.40	202.99	96.280	39,988
2022-12-13	202.75	207.20	200.40	202.72	96.150	14,818
2022-12-12	196.50	205.00	195.90	201.39	95.519	26,008
2022-12-09	199.45	201.00	197.30	198.39	94.098	33,032
2022-12-08	197.50	198.30	195.30	197.92	93.874	19,190
2022-12-07	197.30	199.40	194.80	196.90	93.390	9,394
2022-12-06	201.85	204.60	197.20	201.14	95.400	1,094,874
2022-12-05	202.35	203.20	199.00	201.60	95.620	1,822,206
2022-12-02	199.30	202.80	197.20	199.83	94.780	25,036
2022-12-01	192.00	198.00	192.00	194.31	92.160	34,296
2022-11-30	189.30	193.20	188.30	189.00	89.645	627,266
2022-11-29	190.95	194.00	190.00	192.53	91.316	31,226
2022-11-28	190.85	192.80	188.60	191.77	90.959	44,018

← NewerPage 16 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.