Mycronic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 275.80 | 276.20 | 269.00 | 271.40 | 268.42 | 22,190 |
| 2026-04-21 | 273.10 | 274.20 | 271.80 | 272.80 | 269.81 | 11,303 |
| 2026-04-20 | 268.20 | 271.60 | 267.00 | 271.40 | 268.42 | 13,192 |
| 2026-04-17 | 266.50 | 271.60 | 266.40 | 269.40 | 266.45 | 30,806 |
| 2026-04-16 | 255.60 | 262.00 | 255.60 | 262.00 | 259.13 | 22,992 |
| 2026-04-15 | 252.00 | 255.40 | 252.00 | 252.00 | 249.24 | 6,972 |
| 2026-04-14 | 246.80 | 254.40 | 246.30 | 252.40 | 249.63 | 31,393 |
| 2026-04-13 | 239.20 | 243.20 | 237.70 | 241.60 | 238.95 | 7,771 |
| 2026-04-10 | 236.00 | 241.00 | 236.00 | 238.00 | 235.39 | 18,107 |
| 2026-04-09 | 234.60 | 235.00 | 232.60 | 234.60 | 232.03 | 328,092 |
| 2026-04-08 | 234.00 | 235.00 | 229.60 | 235.00 | 232.42 | 105,505 |
| 2026-04-07 | 227.90 | 228.80 | 224.40 | 224.40 | 221.94 | 74,815 |
| 2026-04-02 | 222.25 | 222.25 | 218.38 | 218.38 | 215.98 | 478 |
| 2026-04-01 | 226.23 | 227.60 | 222.75 | 227.25 | 224.76 | 128,515 |
| 2026-03-31 | 215.28 | 220.05 | 215.00 | 218.00 | 215.61 | 6,039 |
| 2026-03-30 | 212.40 | 216.85 | 212.40 | 215.90 | 213.53 | 307,933 |
| 2026-03-27 | 212.80 | 214.70 | 211.55 | 213.40 | 211.06 | 1,364 |
| 2026-03-26 | 216.90 | 219.00 | 216.45 | 218.45 | 216.05 | 25,366 |
| 2026-03-25 | 214.80 | 219.35 | 213.50 | 219.10 | 216.70 | 163,508 |
| 2026-03-24 | 211.45 | 213.40 | 209.20 | 213.25 | 210.91 | 2,963 |
| 2026-03-23 | 203.80 | 218.00 | 203.35 | 212.40 | 210.07 | 53,604 |
| 2026-03-20 | 216.10 | 218.40 | 211.00 | 212.00 | 209.68 | 132,006 |
| 2026-03-19 | 217.15 | 217.15 | 212.60 | 215.05 | 212.69 | 11,543 |
| 2026-03-18 | 219.85 | 221.33 | 219.25 | 219.83 | 217.42 | 2,247 |
| 2026-03-17 | 215.95 | 220.70 | 215.10 | 219.25 | 216.85 | 15,239 |
| 2026-03-16 | 214.85 | 216.60 | 214.85 | 215.90 | 213.53 | 2,510 |
| 2026-03-13 | 213.45 | 217.10 | 212.70 | 213.15 | 210.81 | 33,006 |
| 2026-03-12 | 208.45 | 215.25 | 208.45 | 212.50 | 210.17 | 18,957 |
| 2026-03-11 | 201.65 | 208.45 | 201.65 | 207.35 | 205.08 | 68,672 |
| 2026-03-10 | 204.40 | 206.50 | 202.05 | 206.40 | 204.14 | 313,389 |
| 2026-03-09 | 195.50 | 199.70 | 195.50 | 199.07 | 196.89 | 3,268 |
| 2026-03-06 | 207.20 | 207.20 | 199.36 | 201.35 | 199.14 | 2,634 |
| 2026-03-05 | 204.55 | 208.23 | 203.35 | 204.00 | 201.76 | 3,259 |
| 2026-03-04 | 202.00 | 208.05 | 201.43 | 204.71 | 202.46 | 7,875 |
| 2026-03-03 | 200.15 | 201.70 | 197.46 | 201.30 | 199.09 | 13,964 |
| 2026-03-02 | 202.05 | 205.25 | 201.50 | 204.60 | 202.36 | 1,293 |
| 2026-02-27 | 204.75 | 207.13 | 202.95 | 204.60 | 202.35 | 126,772 |
| 2026-02-26 | 201.50 | 210.30 | 201.05 | 206.25 | 203.99 | 12,811 |
| 2026-02-25 | 200.80 | 202.00 | 199.86 | 201.06 | 198.85 | 9,867 |
| 2026-02-24 | 197.74 | 201.28 | 197.58 | 200.64 | 198.44 | 21,230 |
| 2026-02-23 | 197.73 | 198.66 | 195.98 | 197.45 | 195.29 | 741 |
| 2026-02-20 | 197.94 | 199.40 | 197.34 | 198.74 | 196.56 | 13,180 |
| 2026-02-19 | 197.04 | 198.88 | 196.00 | 198.18 | 196.01 | 1,783 |
| 2026-02-18 | 195.83 | 198.70 | 195.40 | 198.00 | 195.83 | 26,256 |
| 2026-02-17 | 192.68 | 196.59 | 190.70 | 192.83 | 190.71 | 9,407 |
| 2026-02-16 | 195.80 | 195.80 | 193.48 | 194.70 | 192.57 | 2,462 |
| 2026-02-13 | 191.60 | 197.50 | 190.98 | 195.12 | 192.98 | 9,892 |
| 2026-02-12 | 192.22 | 193.80 | 189.74 | 191.38 | 189.29 | 14,115 |
| 2026-02-11 | 189.50 | 193.76 | 188.50 | 190.86 | 188.76 | 9,507 |
| 2026-02-10 | 190.52 | 191.68 | 190.52 | 191.01 | 188.92 | 2,402 |
| 2026-02-09 | 192.00 | 193.60 | 192.00 | 192.40 | 190.29 | 4,348 |
| 2026-02-06 | 191.80 | 194.04 | 185.90 | 188.84 | 186.77 | 11,606 |
| 2026-02-05 | 193.12 | 202.95 | 188.56 | 198.32 | 196.14 | 17,052 |
| 2026-02-04 | 207.30 | 211.18 | 207.25 | 209.31 | 207.01 | 2,274 |
| 2026-02-03 | 210.65 | 210.75 | 207.10 | 209.45 | 207.15 | 48,118 |
| 2026-02-02 | 201.60 | 210.35 | 201.60 | 207.19 | 204.92 | 8,965 |
| 2026-01-30 | 208.40 | 208.90 | 205.80 | 207.10 | 204.83 | 1,028 |
| 2026-01-29 | 208.05 | 209.10 | 205.00 | 207.22 | 204.95 | 26,608 |
| 2026-01-28 | 209.00 | 209.70 | 207.00 | 208.41 | 206.12 | 250,757 |
| 2026-01-27 | 205.50 | 207.75 | 204.30 | 206.00 | 203.75 | 1,140 |
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.