Mycronic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 207.68 | 207.68 | 205.00 | 205.48 | 203.23 | 1,443 |
| 2026-01-23 | 212.50 | 212.50 | 209.25 | 212.30 | 209.97 | 21,113 |
| 2026-01-22 | 212.00 | 212.00 | 208.48 | 209.55 | 207.26 | 12,008 |
| 2026-01-21 | 214.20 | 214.20 | 205.10 | 208.44 | 206.15 | 2,893 |
| 2026-01-20 | 206.15 | 212.55 | 206.15 | 208.76 | 206.47 | 9,762 |
| 2026-01-19 | 207.75 | 207.75 | 203.63 | 205.43 | 203.18 | 13,819 |
| 2026-01-16 | 214.90 | 217.00 | 213.65 | 215.79 | 213.42 | 4,661 |
| 2026-01-15 | 210.65 | 214.10 | 210.65 | 211.46 | 209.14 | 5,750 |
| 2026-01-14 | 206.60 | 208.90 | 204.70 | 204.75 | 202.50 | 28,498 |
| 2026-01-13 | 206.15 | 209.10 | 204.68 | 207.17 | 204.89 | 150,203 |
| 2026-01-12 | 212.63 | 212.63 | 207.15 | 208.13 | 205.85 | 5,375 |
| 2026-01-09 | 211.25 | 213.00 | 208.98 | 211.62 | 209.30 | 18,591 |
| 2026-01-08 | 222.90 | 223.25 | 211.90 | 212.65 | 210.32 | 2,102 |
| 2026-01-07 | 224.80 | 228.60 | 224.80 | 228.60 | 226.09 | 9,246 |
| 2026-01-05 | 218.55 | 222.15 | 218.55 | 220.86 | 218.44 | 1,158 |
| 2026-01-02 | 224.68 | 224.68 | 215.75 | 220.68 | 218.26 | 1,738 |
| 2025-12-30 | 224.00 | 224.00 | 221.80 | 222.85 | 220.41 | 2,849 |
| 2025-12-29 | 219.60 | 222.30 | 219.35 | 222.30 | 219.86 | 1,887 |
| 2025-12-23 | 218.40 | 220.45 | 218.40 | 220.45 | 218.03 | 485 |
| 2025-12-22 | 219.45 | 220.65 | 217.50 | 219.50 | 217.09 | 3,846 |
| 2025-12-19 | 215.95 | 218.40 | 215.95 | 217.35 | 214.97 | 28,341 |
| 2025-12-18 | 214.10 | 217.30 | 214.10 | 215.75 | 213.38 | 3,793 |
| 2025-12-17 | 216.80 | 216.90 | 212.85 | 212.85 | 210.52 | 1,969 |
| 2025-12-16 | 220.30 | 221.05 | 217.40 | 217.60 | 215.21 | 4,648 |
| 2025-12-15 | 219.35 | 220.63 | 218.95 | 219.00 | 216.60 | 5,884 |
| 2025-12-12 | 222.28 | 223.20 | 218.70 | 218.70 | 216.30 | 8,957 |
| 2025-12-11 | 218.60 | 221.60 | 218.60 | 220.95 | 218.53 | 16,277 |
| 2025-12-10 | 216.05 | 217.95 | 214.70 | 217.67 | 215.28 | 25,985 |
| 2025-12-09 | 217.75 | 218.10 | 216.75 | 216.78 | 214.40 | 9,584 |
| 2025-12-08 | 220.45 | 220.85 | 218.80 | 219.96 | 217.55 | 7,886 |
| 2025-12-05 | 221.15 | 223.30 | 219.45 | 220.60 | 218.18 | 29,141 |
| 2025-12-04 | 217.35 | 221.80 | 216.70 | 220.65 | 218.23 | 20,109 |
| 2025-12-03 | 215.60 | 215.80 | 213.40 | 215.05 | 212.69 | 3,544 |
| 2025-12-02 | 216.80 | 217.50 | 214.95 | 214.95 | 212.59 | 2,719 |
| 2025-12-01 | 213.70 | 217.23 | 213.70 | 216.85 | 214.47 | 740 |
| 2025-11-28 | 218.80 | 219.20 | 216.90 | 218.00 | 215.61 | 6,627 |
| 2025-11-27 | 217.65 | 219.60 | 217.65 | 219.00 | 216.60 | 7,738 |
| 2025-11-26 | 215.90 | 216.33 | 212.65 | 215.68 | 213.31 | 5,140 |
| 2025-11-25 | 209.00 | 209.95 | 207.03 | 207.65 | 205.37 | 11,429 |
| 2025-11-24 | 205.90 | 209.10 | 205.75 | 209.10 | 206.81 | 19,548 |
| 2025-11-21 | 203.30 | 204.95 | 200.55 | 202.70 | 200.48 | 8,537 |
| 2025-11-20 | 210.65 | 211.55 | 208.55 | 210.70 | 208.39 | 16,573 |
| 2025-11-19 | 204.50 | 207.85 | 204.35 | 205.53 | 203.28 | 2,949 |
| 2025-11-18 | 204.30 | 204.90 | 203.05 | 204.10 | 201.86 | 276,320 |
| 2025-11-17 | 209.45 | 209.95 | 207.95 | 208.64 | 206.35 | 4,011 |
| 2025-11-14 | 206.40 | 209.30 | 203.80 | 207.24 | 204.97 | 6,901 |
| 2025-11-13 | 213.55 | 213.65 | 210.25 | 213.45 | 211.11 | 15,118 |
| 2025-11-12 | 214.00 | 217.30 | 211.95 | 216.03 | 213.66 | 6,109 |
| 2025-11-11 | 209.60 | 212.95 | 209.60 | 212.30 | 209.97 | 1,414 |
| 2025-11-10 | 209.95 | 210.75 | 209.55 | 209.92 | 207.62 | 1,171 |
| 2025-11-07 | 209.90 | 210.10 | 206.65 | 207.30 | 205.02 | 2,619 |
| 2025-11-06 | 211.90 | 213.57 | 208.75 | 210.33 | 208.02 | 32,901 |
| 2025-11-05 | 213.63 | 216.50 | 211.80 | 213.87 | 211.53 | 8,120 |
| 2025-11-04 | 216.53 | 218.00 | 215.20 | 217.41 | 215.03 | 12,791 |
| 2025-11-03 | 222.00 | 224.55 | 220.33 | 223.24 | 220.80 | 3,146 |
| 2025-10-31 | 222.70 | 224.10 | 222.55 | 223.10 | 220.66 | 733 |
| 2025-10-30 | 221.70 | 223.95 | 221.03 | 222.77 | 220.33 | 5,541 |
| 2025-10-29 | 222.73 | 223.40 | 220.85 | 222.61 | 220.17 | 23,160 |
| 2025-10-28 | 220.50 | 220.75 | 218.95 | 219.99 | 217.57 | 7,912 |
| 2025-10-27 | 219.40 | 220.20 | 217.70 | 218.58 | 216.18 | 11,727 |
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.