Mycronic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 218.85 | 219.65 | 213.10 | 213.95 | 211.60 | 8,888 |
| 2025-07-30 | 214.80 | 217.50 | 213.10 | 216.82 | 214.44 | 183,989 |
| 2025-07-29 | 216.75 | 217.75 | 213.60 | 213.60 | 211.26 | 2,288 |
| 2025-07-28 | 214.00 | 215.93 | 213.20 | 214.87 | 212.51 | 6,105 |
| 2025-07-25 | 209.05 | 210.05 | 208.10 | 209.10 | 206.81 | 3,722 |
| 2025-07-24 | 211.75 | 211.90 | 208.40 | 209.63 | 207.33 | 10,918 |
| 2025-07-23 | 208.53 | 209.20 | 208.00 | 208.55 | 206.26 | 4,833 |
| 2025-07-22 | 209.13 | 209.13 | 206.15 | 206.53 | 204.27 | 7,826 |
| 2025-07-21 | 211.65 | 212.25 | 209.95 | 210.00 | 207.70 | 2,582 |
| 2025-07-18 | 214.85 | 214.85 | 211.03 | 211.20 | 208.88 | 2,567 |
| 2025-07-17 | 213.93 | 214.05 | 211.70 | 213.45 | 211.11 | 2,838 |
| 2025-07-16 | 212.70 | 215.40 | 210.35 | 212.37 | 210.04 | 4,158 |
| 2025-07-15 | 217.60 | 220.00 | 213.20 | 214.77 | 212.41 | 3,789 |
| 2025-07-14 | 213.20 | 216.40 | 213.20 | 215.09 | 212.73 | 14,150 |
| 2025-07-11 | 215.00 | 220.40 | 210.20 | 216.52 | 214.15 | 26,828 |
| 2025-07-10 | 207.00 | 210.60 | 206.60 | 207.77 | 205.50 | 6,935 |
| 2025-07-09 | 204.00 | 205.00 | 201.80 | 203.19 | 200.97 | 4,870 |
| 2025-07-08 | 205.20 | 205.20 | 202.60 | 204.50 | 202.26 | 1,748 |
| 2025-07-07 | 204.20 | 207.00 | 204.20 | 205.83 | 203.57 | 3,122 |
| 2025-07-04 | 201.00 | 205.20 | 201.00 | 201.60 | 199.39 | 8,763 |
| 2025-07-03 | 201.30 | 204.60 | 201.30 | 203.60 | 201.37 | 6,619 |
| 2025-07-02 | 199.90 | 201.10 | 197.80 | 199.28 | 197.09 | 14,182 |
| 2025-07-01 | 202.20 | 203.20 | 199.70 | 201.14 | 198.93 | 8,797 |
| 2025-06-30 | 202.70 | 204.00 | 200.80 | 202.99 | 200.77 | 10,359 |
| 2025-06-27 | 198.70 | 203.60 | 196.60 | 202.24 | 200.03 | 4,553 |
| 2025-06-26 | 197.50 | 200.40 | 193.90 | 196.70 | 194.54 | 15,294 |
| 2025-06-25 | 197.90 | 197.90 | 195.30 | 196.10 | 193.95 | 13,771 |
| 2025-06-24 | 190.60 | 197.05 | 190.60 | 195.31 | 193.17 | 10,882 |
| 2025-06-23 | 183.80 | 189.30 | 183.80 | 186.52 | 184.47 | 7,362 |
| 2025-06-19 | 179.00 | 181.20 | 179.00 | 181.00 | 179.02 | 15,407 |
| 2025-06-18 | 180.70 | 181.50 | 179.50 | 180.72 | 178.74 | 31,561 |
| 2025-06-17 | 181.65 | 183.40 | 180.70 | 182.31 | 180.31 | 2,583 |
| 2025-06-16 | 178.70 | 183.80 | 178.70 | 180.50 | 178.52 | 16,970 |
| 2025-06-13 | 178.80 | 178.80 | 174.60 | 175.73 | 173.80 | 2,277 |
| 2025-06-12 | 187.90 | 187.90 | 181.30 | 183.83 | 181.82 | 2,114 |
| 2025-06-11 | 190.00 | 190.40 | 187.70 | 189.46 | 187.39 | 11,651 |
| 2025-06-10 | 190.80 | 191.30 | 189.30 | 189.91 | 187.83 | 6,211 |
| 2025-06-09 | 195.10 | 195.10 | 188.95 | 192.63 | 190.52 | 531 |
| 2025-06-05 | 194.46 | 195.33 | 191.33 | 194.34 | 192.21 | 7,388 |
| 2025-06-04 | 192.66 | 192.66 | 192.20 | 192.20 | 190.09 | 723 |
| 2025-06-03 | 191.00 | 191.00 | 191.00 | 191.00 | 188.91 | 86 |
| 2025-06-02 | 377.80 | 387.00 | 377.80 | 382.90 | 189.35 | 15,032 |
| 2025-05-30 | 384.80 | 384.80 | 378.40 | 379.80 | 187.82 | 25,420 |
| 2025-05-28 | 385.20 | 388.40 | 385.20 | 387.15 | 191.45 | 1,026 |
| 2025-05-27 | 385.40 | 388.20 | 384.00 | 387.00 | 191.38 | 3,748 |
| 2025-05-23 | 391.10 | 394.00 | 373.40 | 378.80 | 187.32 | 2,544 |
| 2025-05-22 | 397.60 | 397.60 | 386.80 | 388.00 | 191.87 | 4,504 |
| 2025-05-21 | 398.10 | 405.20 | 396.40 | 403.20 | 199.39 | 9,382 |
| 2025-05-20 | 400.20 | 400.20 | 397.60 | 398.00 | 196.82 | 2,708 |
| 2025-05-19 | 403.20 | 404.60 | 398.80 | 404.60 | 200.08 | 10,424 |
| 2025-05-16 | 410.60 | 410.60 | 403.40 | 404.30 | 199.93 | 3,004 |
| 2025-05-15 | 405.90 | 413.20 | 405.00 | 412.85 | 204.16 | 1,346 |
| 2025-05-14 | 412.10 | 415.60 | 407.50 | 409.32 | 202.42 | 4,586 |
| 2025-05-13 | 410.00 | 412.40 | 407.00 | 410.30 | 202.90 | 11,960 |
| 2025-05-12 | 399.00 | 410.20 | 399.00 | 409.44 | 202.48 | 2,440 |
| 2025-05-09 | 387.00 | 389.40 | 384.20 | 384.84 | 190.31 | 5,872 |
| 2025-05-08 | 386.40 | 389.80 | 384.60 | 389.37 | 192.55 | 3,074 |
| 2025-05-07 | 388.50 | 390.60 | 386.60 | 388.37 | 189.33 | 14,316 |
| 2025-05-06 | 388.70 | 394.40 | 388.40 | 390.74 | 190.49 | 5,022 |
| 2025-05-02 | 389.40 | 394.80 | 389.40 | 391.46 | 190.84 | 11,152 |
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.