Mycronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	192.00	192.10	189.90	190.49	90.350	9,878
2022-11-24	191.15	192.50	189.70	192.18	91.150	16,480
2022-11-23	189.90	191.40	189.30	190.57	90.389	56,250
2022-11-22	190.65	191.30	188.00	189.19	89.735	21,480
2022-11-21	186.60	190.02	186.60	190.02	90.127	27,936
2022-11-18	189.20	190.70	186.50	188.11	89.220	16,142
2022-11-17	188.00	189.10	187.10	188.07	89.203	20,252
2022-11-16	194.35	195.60	189.00	192.77	91.429	27,808
2022-11-15	193.20	193.40	189.60	192.52	91.313	23,212
2022-11-14	192.30	194.40	192.23	192.23	91.174	32,962
2022-11-11	192.00	193.90	189.90	191.99	91.064	28,538
2022-11-10	189.10	192.90	187.20	191.80	90.971	23,480
2022-11-09	189.90	192.30	188.50	190.42	90.316	26,636
2022-11-08	188.90	192.30	188.90	190.69	90.446	15,048
2022-11-07	185.60	186.58	184.70	185.94	88.192	15,554
2022-11-04	182.45	186.20	181.90	186.18	88.304	14,192
2022-11-03	185.30	189.90	182.60	185.42	87.945	41,236
2022-11-02	177.50	186.00	177.40	185.78	88.117	50,920
2022-11-01	177.00	178.60	177.00	177.27	84.081	10,584
2022-10-31	174.59	174.59	171.60	172.72	81.920	11,930
2022-10-28	171.90	175.20	171.90	174.65	82.837	5,080
2022-10-27	178.25	179.00	174.00	175.95	83.453	32,052
2022-10-26	176.40	178.10	173.00	178.00	84.426	18,128
2022-10-25	167.15	177.20	166.10	176.82	83.865	52,282
2022-10-24	163.45	166.70	161.80	164.38	77.966	18,746
2022-10-21	156.50	160.50	155.30	159.88	75.834	31,806
2022-10-20	158.45	160.10	150.10	153.46	72.787	46,990
2022-10-19	150.05	152.90	148.00	150.25	71.265	42,226
2022-10-18	146.35	150.30	145.80	149.20	70.766	29,402
2022-10-17	144.70	148.00	143.90	145.52	69.021	20,002
2022-10-14	142.00	145.30	142.00	143.69	68.151	14,952
2022-10-13	137.30	143.20	136.20	138.90	65.880	38,642
2022-10-12	141.20	142.30	137.90	140.29	66.538	32,298
2022-10-11	144.30	144.30	139.20	142.15	67.423	26,222
2022-10-10	143.50	148.00	143.50	147.80	70.102	15,640
2022-10-07	151.60	151.60	145.30	145.31	68.923	6,902
2022-10-06	148.90	153.00	148.90	151.82	72.006	28,650
2022-10-05	150.55	150.60	148.30	149.24	70.787	83,462
2022-10-04	137.90	152.90	137.90	151.01	71.626	95,600
2022-10-03	134.45	135.20	128.50	134.00	63.557	74,664
2022-09-30	129.40	135.30	129.00	134.99	64.025	27,438
2022-09-29	125.30	128.70	125.10	127.26	60.362	7,468
2022-09-28	126.85	128.00	122.70	127.99	60.705	30,778
2022-09-27	127.90	127.90	122.10	124.00	58.814	21,580
2022-09-26	126.90	128.70	126.90	127.50	60.474	13,940
2022-09-23	124.70	128.20	123.70	127.79	60.609	15,516
2022-09-22	125.70	125.70	122.90	123.50	58.576	5,862
2022-09-21	126.95	128.70	126.40	128.40	60.901	8,696
2022-09-20	126.95	127.70	124.90	125.40	59.478	13,582
2022-09-16	132.10	132.90	130.60	131.99	62.604	19,992
2022-09-15	135.10	135.10	132.80	133.66	63.393	11,256
2022-09-14	134.00	136.10	134.00	134.93	63.999	34,268
2022-09-13	134.75	136.70	133.20	134.30	63.699	6,058
2022-09-12	132.40	135.60	132.00	134.22	63.662	37,380
2022-09-09	129.60	133.90	128.00	132.90	63.035	21,078
2022-09-08	123.75	125.70	121.50	124.66	59.126	21,730
2022-09-07	123.20	124.80	123.20	124.50	59.051	6,766
2022-09-06	123.70	123.70	120.80	122.71	58.203	29,364
2022-09-05	122.30	123.20	122.30	122.50	58.102	6,968
2022-09-02	124.20	124.40	120.90	124.00	58.814	17,680

← NewerPage 17 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.