Mycronic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 378.50 | 384.60 | 378.50 | 379.85 | 185.18 | 46,096 |
| 2025-04-29 | 370.40 | 376.40 | 370.40 | 373.23 | 181.96 | 485,552 |
| 2025-04-28 | 371.00 | 380.60 | 369.80 | 369.80 | 180.28 | 20,284 |
| 2025-04-25 | 363.40 | 371.20 | 363.40 | 364.80 | 177.85 | 18,658 |
| 2025-04-24 | 375.70 | 380.00 | 372.80 | 380.00 | 185.26 | 496 |
| 2025-04-23 | 365.60 | 380.20 | 365.60 | 376.60 | 183.60 | 14,932 |
| 2025-04-22 | 357.80 | 357.80 | 351.20 | 357.20 | 174.14 | 5,316 |
| 2025-04-17 | 371.80 | 373.20 | 370.80 | 371.40 | 181.06 | 286 |
| 2025-04-16 | 372.40 | 372.40 | 368.00 | 370.20 | 180.48 | 2,524 |
| 2025-04-15 | 378.40 | 384.60 | 378.40 | 383.20 | 186.82 | 3,572 |
| 2025-04-14 | 368.60 | 372.50 | 365.00 | 371.20 | 180.97 | 2,308 |
| 2025-04-11 | 365.60 | 365.60 | 348.70 | 360.40 | 175.70 | 6,364 |
| 2025-04-10 | 375.20 | 375.20 | 362.00 | 370.77 | 180.76 | 12,340 |
| 2025-04-09 | 355.09 | 355.09 | 339.80 | 355.09 | 173.11 | 4,518 |
| 2025-04-08 | 369.80 | 371.40 | 360.60 | 366.46 | 178.65 | 359,458 |
| 2025-04-07 | 350.20 | 377.40 | 350.20 | 355.65 | 173.39 | 6,448 |
| 2025-04-04 | 402.60 | 403.60 | 374.80 | 380.00 | 185.26 | 7,920 |
| 2025-04-03 | 414.50 | 421.60 | 407.00 | 413.13 | 201.40 | 359,554 |
| 2025-04-02 | 423.80 | 431.80 | 423.80 | 427.88 | 208.60 | 5,278 |
| 2025-04-01 | 424.00 | 429.60 | 422.00 | 425.53 | 207.45 | 5,488 |
| 2025-03-31 | 422.10 | 422.20 | 413.40 | 418.44 | 204.00 | 9,850 |
| 2025-03-28 | 431.72 | 431.72 | 424.40 | 431.72 | 210.47 | 1,270 |
| 2025-03-27 | 436.10 | 437.80 | 431.00 | 435.46 | 212.29 | 2,686 |
| 2025-03-26 | 452.50 | 457.40 | 440.60 | 441.70 | 215.34 | 1,392 |
| 2025-03-25 | 452.40 | 452.40 | 445.40 | 450.24 | 219.50 | 3,660 |
| 2025-03-24 | 453.60 | 453.60 | 449.10 | 451.84 | 220.28 | 5,076 |
| 2025-03-21 | 450.80 | 450.80 | 444.80 | 450.00 | 219.38 | 32,006 |
| 2025-03-20 | 454.10 | 455.00 | 444.60 | 453.82 | 221.25 | 10,666 |
| 2025-03-19 | 458.00 | 458.00 | 452.20 | 454.00 | 221.33 | 18,652 |
| 2025-03-18 | 443.40 | 448.20 | 439.40 | 443.40 | 216.16 | 1,730 |
| 2025-03-17 | 441.20 | 445.20 | 436.60 | 441.33 | 215.16 | 5,472 |
| 2025-03-14 | 431.80 | 440.60 | 431.80 | 432.40 | 210.80 | 3,902 |
| 2025-03-13 | 424.60 | 432.40 | 424.60 | 431.73 | 210.47 | 4,318 |
| 2025-03-12 | 423.40 | 428.40 | 423.40 | 426.23 | 207.79 | 4,754 |
| 2025-03-11 | 419.20 | 426.40 | 415.40 | 421.04 | 205.26 | 13,884 |
| 2025-03-10 | 429.00 | 429.00 | 415.80 | 418.11 | 203.84 | 4,046 |
| 2025-03-07 | 428.10 | 430.00 | 425.80 | 428.20 | 208.75 | 5,208 |
| 2025-03-06 | 439.00 | 439.00 | 430.00 | 439.00 | 214.02 | 11,770 |
| 2025-03-05 | 442.40 | 448.20 | 434.40 | 439.94 | 214.48 | 3,602 |
| 2025-03-04 | 446.80 | 446.80 | 429.40 | 432.24 | 210.72 | 5,046 |
| 2025-03-03 | 454.50 | 455.30 | 449.00 | 453.17 | 220.93 | 6,700 |
| 2025-02-28 | 457.00 | 458.60 | 453.40 | 456.49 | 222.54 | 4,970 |
| 2025-02-27 | 465.40 | 465.40 | 462.00 | 462.75 | 225.60 | 3,526 |
| 2025-02-26 | 468.30 | 474.20 | 467.20 | 471.10 | 229.67 | 361,240 |
| 2025-02-25 | 466.20 | 470.60 | 461.80 | 465.01 | 226.70 | 6,478 |
| 2025-02-24 | 479.80 | 479.80 | 468.60 | 473.99 | 231.08 | 18,422 |
| 2025-02-21 | 493.70 | 494.80 | 479.00 | 489.15 | 238.47 | 5,096 |
| 2025-02-20 | 489.40 | 495.00 | 489.40 | 492.90 | 240.30 | 6,674 |
| 2025-02-19 | 494.80 | 498.60 | 488.60 | 492.99 | 240.34 | 15,728 |
| 2025-02-18 | 498.80 | 498.80 | 494.00 | 495.00 | 241.32 | 4,944 |
| 2025-02-17 | 499.70 | 503.00 | 498.00 | 500.00 | 243.76 | 512,428 |
| 2025-02-14 | 500.60 | 504.50 | 500.00 | 503.01 | 245.23 | 4,324 |
| 2025-02-13 | 500.70 | 504.50 | 495.00 | 500.14 | 243.82 | 18,836 |
| 2025-02-12 | 503.50 | 505.50 | 499.00 | 499.80 | 243.66 | 9,458 |
| 2025-02-11 | 504.40 | 507.00 | 500.00 | 504.06 | 245.74 | 12,976 |
| 2025-02-10 | 494.20 | 503.50 | 494.20 | 497.00 | 242.29 | 8,236 |
| 2025-02-07 | 487.10 | 495.80 | 482.20 | 488.60 | 238.20 | 5,228 |
| 2025-02-06 | 462.20 | 489.80 | 462.20 | 484.70 | 236.30 | 9,796 |
| 2025-02-05 | 450.40 | 450.40 | 442.00 | 449.07 | 218.93 | 199,874 |
| 2025-02-04 | 449.80 | 449.80 | 442.60 | 445.20 | 217.04 | 384,774 |
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.