Mycronic AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	174.25	175.82	171.10	172.43	80.327	34,836
2022-03-03	182.95	183.10	176.70	182.61	85.070	33,796
2022-03-02	174.25	183.90	172.60	180.62	84.146	62,672
2022-03-01	186.95	188.00	175.00	179.69	83.711	94,222
2022-02-28	176.20	181.80	176.00	181.80	84.694	71,290
2022-02-25	169.40	174.00	169.40	171.67	79.976	50,590
2022-02-24	164.10	171.20	161.70	168.22	78.368	81,410
2022-02-23	171.55	173.70	171.20	172.75	80.479	56,280
2022-02-22	167.90	173.20	167.90	171.82	80.043	48,552
2022-02-21	179.20	179.20	169.80	171.45	79.871	64,938
2022-02-18	185.00	186.10	177.70	178.94	83.362	51,854
2022-02-17	190.25	191.40	185.50	188.00	87.583	101,078
2022-02-16	188.60	189.95	188.60	189.29	88.186	75,434
2022-02-15	181.40	189.80	180.00	189.79	88.415	84,110
2022-02-14	183.60	183.60	178.70	181.04	84.342	58,808
2022-02-11	187.15	190.60	184.60	188.26	87.706	58,060
2022-02-10	195.60	195.60	186.90	187.77	87.477	47,828
2022-02-09	188.00	192.50	188.00	190.17	88.592	86,694
2022-02-08	186.00	186.00	181.10	183.16	85.327	28,524
2022-02-07	187.85	188.70	184.30	185.60	86.464	42,404
2022-02-04	188.60	188.60	186.40	186.86	87.053	36,964
2022-02-03	190.92	190.92	186.40	186.50	86.884	43,224
2022-02-02	192.90	195.80	192.60	192.60	89.725	39,392
2022-02-01	192.80	194.30	190.40	191.20	89.073	38,974
2022-01-31	184.10	190.10	184.04	189.40	88.235	20,684
2022-01-28	182.35	183.20	179.60	181.04	84.339	15,306
2022-01-27	179.00	183.10	179.00	181.60	84.601	36,692
2022-01-26	178.85	183.70	178.50	182.58	85.055	9,942
2022-01-25	176.90	179.90	175.61	177.36	82.626	54,768
2022-01-24	182.55	183.00	174.20	174.70	81.387	57,064
2022-01-21	186.95	187.40	184.40	184.70	86.045	33,562
2022-01-20	190.33	190.33	182.50	188.98	88.040	27,382
2022-01-19	188.80	195.80	188.20	191.31	89.126	18,474
2022-01-18	198.30	198.60	189.60	190.70	88.840	47,018
2022-01-17	199.05	201.80	198.00	198.00	92.241	6,672
2022-01-14	198.60	198.60	195.10	198.00	92.241	37,146
2022-01-13	201.20	203.00	199.70	200.20	93.266	23,908
2022-01-12	202.20	205.00	198.90	202.20	94.198	36,812
2022-01-11	204.60	204.60	197.75	198.60	92.521	13,682
2022-01-10	205.20	205.20	201.40	205.20	95.595	24,100
2022-01-07	208.80	208.80	205.20	207.00	96.434	30,184
2022-01-05	215.20	215.20	211.80	212.22	98.868	224,980
2022-01-04	214.50	219.40	213.20	215.48	100.38	12,398
2021-12-30	210.40	211.40	210.00	211.00	98.299	10,424
2021-12-29	210.60	212.40	210.42	211.45	98.507	7,212
2021-12-23	205.70	208.40	205.60	207.60	96.713	36,656
2021-12-22	202.80	204.80	202.80	204.40	95.223	5,762
2021-12-21	200.20	203.20	200.20	202.80	94.477	32,448
2021-12-20	196.15	198.70	195.30	198.70	92.567	19,170
2021-12-17	196.10	202.00	191.70	202.00	94.105	92,152
2021-12-16	196.00	200.60	196.00	196.70	91.636	44,622
2021-12-15	194.55	195.60	193.08	193.08	89.947	22,200
2021-12-14	200.00	200.00	193.70	194.20	90.471	40,404
2021-12-13	202.20	202.20	199.80	200.94	93.611	214,860
2021-12-10	202.35	202.38	199.30	201.98	94.095	15,094
2021-12-09	204.15	205.60	201.80	201.80	94.011	11,982
2021-12-08	203.00	205.00	203.00	204.40	95.223	8,872
2021-12-07	197.60	203.42	197.60	203.42	94.766	10,992
2021-12-06	200.20	200.20	195.50	196.90	91.729	58,134
2021-12-03	203.60	203.60	199.20	199.31	92.853	15,542

← NewerPage 20 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.