Mycronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	342.40	349.60	341.10	346.55	346.55	184,900
2026-07-21	335.40	347.50	335.40	340.13	340.13	80,370
2026-07-20	341.40	344.40	336.40	340.55	340.55	2,224
2026-07-17	338.50	344.40	336.00	339.47	339.47	70,632
2026-07-16	349.80	350.60	341.40	344.33	344.33	43,769
2026-07-15	351.60	352.60	341.60	346.44	346.44	231,596
2026-07-14	330.60	343.40	326.40	338.20	338.20	131,886
2026-07-13	290.20	293.20	289.80	292.40	292.40	36,788
2026-07-10	295.40	297.40	293.80	295.20	295.20	3,555
2026-07-09	293.40	298.00	291.60	294.50	294.50	624
2026-07-08	288.80	289.50	282.80	286.60	286.60	10,060
2026-07-07	291.60	291.80	287.40	289.60	289.60	34,193
2026-07-06	300.00	300.00	293.80	298.20	298.20	3,417
2026-07-03	306.00	308.60	305.50	306.70	306.70	18,545
2026-07-02	302.50	310.80	302.50	309.60	309.60	1,159
2026-07-01	320.00	320.20	307.40	309.60	309.60	5,119
2026-06-30	314.20	321.40	313.40	321.20	321.20	17,756
2026-06-29	309.40	311.20	304.60	306.60	306.60	900
2026-06-26	303.90	306.00	302.00	304.00	304.00	38,337
2026-06-25	311.60	314.80	308.60	309.20	309.20	4,320
2026-06-24	299.60	302.60	298.40	298.80	298.80	11,972
2026-06-23	300.00	301.40	297.80	300.20	300.20	11,516
2026-06-22	302.70	310.00	302.40	309.80	309.80	31,383
2026-06-18	297.30	305.00	296.20	305.00	305.00	21,625
2026-06-17	308.90	309.90	303.80	305.50	305.50	197,873
2026-06-16	317.40	318.20	307.00	307.00	307.00	13,474
2026-06-15	313.20	317.40	311.80	315.80	315.80	97,724
2026-06-12	302.40	306.80	301.70	306.80	306.80	36,609
2026-06-11	295.10	302.40	294.80	299.80	299.80	8,858
2026-06-10	292.60	300.40	291.60	297.00	297.00	26,332
2026-06-09	297.60	302.00	293.00	293.00	293.00	218,054
2026-06-08	292.20	300.40	291.60	300.00	300.00	46,571
2026-06-05	298.70	303.40	296.90	301.90	301.90	5,502
2026-06-04	305.20	305.80	301.20	305.80	305.80	16,141
2026-06-03	305.70	309.00	303.00	308.20	308.20	56,683
2026-06-02	299.80	303.80	297.30	303.80	303.80	14,514
2026-06-01	298.90	302.40	294.80	298.00	298.00	3,079
2026-05-29	293.00	299.60	292.40	298.00	298.00	28,252
2026-05-28	307.40	307.40	295.60	300.00	300.00	11,651
2026-05-27	312.30	313.20	302.60	306.00	306.00	10,814
2026-05-26	311.80	312.80	307.60	311.44	311.44	27,810
2026-05-22	305.00	311.60	305.00	308.00	308.00	41,039
2026-05-21	295.80	301.20	295.60	297.80	297.80	4,909
2026-05-20	291.00	297.20	290.20	293.31	293.31	50,819
2026-05-19	293.00	295.20	286.20	288.40	288.40	29,666
2026-05-18	299.80	302.20	293.20	295.15	295.15	13,264
2026-05-15	301.20	303.20	299.20	302.40	302.40	46,131
2026-05-13	297.00	303.40	297.00	301.56	301.56	217,360
2026-05-12	295.40	297.60	290.20	290.20	290.20	14,506
2026-05-11	295.00	301.00	295.00	299.40	299.40	30,955
2026-05-08	289.80	296.60	288.40	296.00	296.00	15,691
2026-05-07	296.40	296.40	291.60	292.00	292.00	14,499
2026-05-06	295.80	298.00	293.60	296.40	293.15	14,445
2026-05-05	292.70	294.30	291.40	293.40	290.18	22,290
2026-04-30	288.40	291.60	288.20	289.92	286.74	187,323
2026-04-29	289.00	292.80	288.00	290.16	286.98	21,188
2026-04-28	292.20	292.20	285.40	288.46	285.30	27,413
2026-04-27	292.00	300.00	291.40	295.75	292.50	55,943
2026-04-24	277.60	303.00	277.60	291.98	288.78	29,275
2026-04-23	270.60	272.80	268.60	270.39	267.43	9,306

← NewerPage 2 of 3 · 123 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.