Mycronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	126.75	127.00	120.70	120.80	57.296	39,288
2022-08-31	126.15	127.10	124.90	126.50	59.999	6,400
2022-08-30	127.15	129.80	126.70	126.90	60.187	4,350
2022-08-26	130.95	132.70	128.91	131.69	62.461	5,378
2022-08-25	132.70	133.50	130.40	132.80	62.988	6,558
2022-08-24	132.60	133.00	130.20	132.40	62.798	3,606
2022-08-23	130.80	133.00	130.80	132.30	62.750	13,348
2022-08-22	133.60	133.60	132.00	132.00	62.608	2,936
2022-08-19	138.80	138.80	135.60	136.30	64.648	8,198
2022-08-18	140.40	141.20	138.50	139.61	66.219	7,460
2022-08-17	142.80	142.80	138.60	138.80	65.836	6,772
2022-08-16	142.45	143.80	142.30	143.40	68.015	3,702
2022-08-15	148.90	149.90	142.90	144.16	68.378	15,790
2022-08-12	145.90	147.30	143.00	146.16	69.322	15,974
2022-08-11	143.50	146.20	143.50	144.01	68.306	9,444
2022-08-10	136.20	142.80	136.10	138.60	65.741	13,284
2022-08-09	140.30	140.30	135.05	136.20	64.600	6,196
2022-08-08	142.55	143.80	140.00	140.40	66.595	9,494
2022-08-05	143.35	145.20	139.70	139.80	66.308	14,158
2022-08-04	144.70	146.30	143.58	143.58	68.099	9,126
2022-08-03	141.30	144.70	140.70	144.70	68.632	21,904
2022-08-02	144.30	144.30	138.10	140.20	66.497	11,976
2022-08-01	149.50	149.77	144.10	146.80	69.628	13,962
2022-07-29	150.95	152.10	148.80	149.00	70.671	11,280
2022-07-28	151.65	151.80	148.30	151.40	71.810	20,362
2022-07-27	149.90	152.10	145.00	149.90	71.098	26,990
2022-07-26	149.00	150.10	147.60	149.20	70.766	15,712
2022-07-25	148.10	150.22	147.20	148.40	70.387	35,908
2022-07-22	141.90	150.00	141.90	149.30	70.814	24,634
2022-07-21	142.55	145.30	139.90	141.98	67.342	72,640
2022-07-20	143.30	143.30	139.40	140.08	66.440	68,358
2022-07-19	141.60	143.80	140.20	142.99	67.819	46,958
2022-07-18	136.60	143.80	136.60	143.08	67.864	38,194
2022-07-15	147.50	147.50	125.70	137.75	65.336	155,596
2022-07-14	153.80	153.80	150.90	152.88	72.514	19,766
2022-07-13	152.90	152.90	151.50	151.50	71.857	3,796
2022-07-12	152.70	152.70	149.50	150.90	71.571	65,062
2022-07-11	152.70	155.90	152.50	155.29	73.655	7,740
2022-07-08	152.00	153.74	151.00	153.74	72.918	28,088
2022-07-07	148.90	151.40	148.10	151.38	71.802	9,140
2022-07-06	143.35	148.20	142.00	148.20	70.292	20,020
2022-07-05	142.15	143.50	141.25	143.27	67.955	5,938
2022-07-04	143.15	145.80	141.99	141.99	67.348	30,654
2022-07-01	148.60	148.60	143.40	146.78	69.620	22,006
2022-06-30	142.65	144.60	141.60	142.89	67.772	6,576
2022-06-29	147.00	147.00	143.80	145.01	68.781	28,550
2022-06-28	148.40	149.00	146.40	146.88	69.666	73,684
2022-06-27	147.40	151.70	147.40	148.79	70.569	15,268
2022-06-23	143.40	143.40	140.90	142.40	67.543	22,150
2022-06-22	142.85	147.80	140.10	144.01	68.307	62,520
2022-06-21	142.10	144.70	142.10	144.00	68.299	14,116
2022-06-20	146.50	146.50	142.50	143.29	67.965	47,442
2022-06-17	144.00	146.90	141.00	145.18	68.860	37,924
2022-06-16	147.30	147.30	144.40	145.84	69.171	38,960
2022-06-15	152.10	153.10	149.30	149.92	71.105	16,562
2022-06-14	153.92	153.92	149.70	151.82	72.007	43,436
2022-06-13	152.90	152.90	149.70	152.59	72.376	56,342
2022-06-10	159.10	159.10	152.70	152.72	72.433	17,582
2022-06-09	164.00	164.00	159.50	160.96	76.346	96,196
2022-06-08	168.10	169.30	166.10	166.82	79.124	10,264

← NewerPage 18 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.