Mycronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	170.85	171.30	165.60	168.60	79.968	131,132
2022-06-01	181.10	182.00	176.80	177.60	84.236	122,338
2022-05-31	183.25	187.40	182.00	182.00	86.323	1,109,290
2022-05-30	180.08	182.70	180.08	180.08	85.411	18,482
2022-05-27	173.00	178.50	170.20	178.50	84.663	47,744
2022-05-25	169.80	169.80	168.20	169.41	80.352	44,732
2022-05-24	173.50	173.50	169.60	169.90	80.584	54,196
2022-05-23	175.10	178.10	175.10	175.98	83.467	55,874
2022-05-20	173.40	178.20	173.40	175.10	83.051	21,678
2022-05-19	172.00	172.00	167.50	169.23	80.269	14,108
2022-05-18	172.80	172.90	171.06	171.96	81.560	85,560
2022-05-17	171.25	173.50	170.64	171.70	81.438	43,794
2022-05-16	168.00	171.26	168.00	169.97	80.616	46,404
2022-05-13	167.60	169.50	167.60	169.40	80.347	26,224
2022-05-12	158.65	166.60	157.80	162.17	76.918	93,872
2022-05-11	154.85	162.20	154.30	159.68	75.737	37,470
2022-05-10	155.55	157.90	153.10	153.20	72.663	34,480
2022-05-09	158.31	158.31	156.00	158.00	74.941	74,844
2022-05-06	164.50	164.53	161.33	162.00	76.837	81,086
2022-05-05	170.95	171.40	166.90	168.61	78.550	31,930
2022-05-04	171.40	171.40	167.90	168.30	78.405	29,548
2022-05-03	172.80	173.00	169.80	170.90	79.616	90,092
2022-04-29	172.80	175.80	172.80	173.70	80.921	53,374
2022-04-28	168.40	173.80	168.40	171.24	79.775	31,778
2022-04-27	167.00	171.80	167.00	169.30	78.871	49,028
2022-04-26	166.55	167.60	165.70	166.62	77.621	65,610
2022-04-25	166.45	168.00	163.70	166.72	77.667	135,058
2022-04-22	168.40	168.40	164.70	165.10	76.915	71,070
2022-04-21	173.30	178.20	162.20	176.36	82.160	62,196
2022-04-20	178.90	178.90	175.60	176.60	82.272	43,534
2022-04-19	170.75	177.30	170.30	173.30	80.736	54,354
2022-04-14	169.63	170.80	169.63	170.20	79.290	11,402
2022-04-13	170.30	170.30	168.20	169.70	79.057	17,174
2022-04-12	170.35	171.60	168.10	170.00	79.197	103,480
2022-04-11	176.10	177.00	170.30	174.77	81.417	73,188
2022-04-08	177.50	178.00	174.60	177.75	82.806	50,392
2022-04-07	173.20	177.80	173.20	175.70	81.852	15,912
2022-04-06	177.60	178.80	171.41	174.30	81.200	42,926
2022-04-05	183.25	183.72	177.20	177.20	82.551	21,914
2022-04-04	179.25	182.10	178.00	180.70	84.182	78,928
2022-04-01	175.45	177.00	175.40	176.89	82.406	10,176
2022-03-31	178.90	178.90	175.60	176.21	82.092	21,524
2022-03-30	179.75	179.80	176.80	177.80	82.831	10,982
2022-03-29	179.85	182.10	177.30	180.28	83.988	33,020
2022-03-28	175.00	180.91	175.00	175.00	81.526	29,148
2022-03-25	177.59	177.59	173.80	177.20	82.549	25,642
2022-03-24	178.50	178.50	176.00	177.21	82.554	27,164
2022-03-23	181.60	181.60	178.01	179.57	83.656	26,414
2022-03-22	184.70	185.70	181.36	181.36	84.490	26,598
2022-03-21	185.20	185.90	184.50	185.50	86.416	17,094
2022-03-18	183.25	186.60	182.50	184.62	86.008	61,434
2022-03-17	184.70	186.00	181.64	182.80	85.160	40,974
2022-03-16	183.05	183.50	179.60	181.96	84.767	58,342
2022-03-15	181.20	181.40	175.80	176.82	82.376	72,902
2022-03-14	178.40	185.40	178.40	181.50	84.554	62,824
2022-03-11	176.40	179.90	176.20	177.33	82.611	27,374
2022-03-10	175.55	177.00	172.90	175.08	81.565	77,070
2022-03-09	171.15	176.20	170.20	174.98	81.518	72,664
2022-03-08	168.40	176.50	167.92	167.92	78.226	44,616
2022-03-07	167.35	173.20	165.00	171.03	79.676	37,468

← NewerPage 19 of 21 · 1,236 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.