Mycronic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 435.80 | 446.60 | 435.60 | 442.31 | 215.63 | 7,776 |
| 2025-01-31 | 442.80 | 450.40 | 440.80 | 447.05 | 217.94 | 2,690 |
| 2025-01-30 | 431.70 | 438.40 | 429.80 | 434.20 | 211.68 | 4,106 |
| 2025-01-29 | 425.60 | 428.60 | 421.80 | 425.52 | 207.45 | 10,208 |
| 2025-01-28 | 426.80 | 426.80 | 417.60 | 421.81 | 205.64 | 7,666 |
| 2025-01-27 | 431.60 | 431.60 | 418.00 | 422.98 | 206.21 | 7,662 |
| 2025-01-24 | 444.90 | 446.20 | 441.20 | 443.00 | 215.97 | 6,528 |
| 2025-01-23 | 441.60 | 444.80 | 437.00 | 441.80 | 215.38 | 3,640 |
| 2025-01-22 | 435.00 | 447.60 | 435.00 | 445.52 | 217.20 | 4,096 |
| 2025-01-21 | 431.10 | 432.40 | 423.80 | 426.79 | 208.07 | 3,254 |
| 2025-01-20 | 431.70 | 433.20 | 427.20 | 429.01 | 209.15 | 6,626 |
| 2025-01-17 | 430.40 | 438.60 | 430.40 | 435.24 | 212.19 | 8,378 |
| 2025-01-16 | 424.20 | 430.40 | 424.20 | 427.26 | 208.30 | 1,770 |
| 2025-01-15 | 411.60 | 422.00 | 410.80 | 418.68 | 204.11 | 10,004 |
| 2025-01-14 | 408.60 | 422.40 | 408.60 | 419.45 | 204.49 | 2,770 |
| 2025-01-13 | 396.40 | 396.40 | 381.80 | 393.42 | 191.80 | 1,514 |
| 2025-01-10 | 408.80 | 409.60 | 398.00 | 402.16 | 196.06 | 2,668 |
| 2025-01-09 | 410.80 | 410.80 | 406.00 | 408.65 | 199.22 | 3,240 |
| 2025-01-08 | 423.10 | 431.00 | 416.20 | 423.76 | 206.59 | 6,580 |
| 2025-01-07 | 421.80 | 429.00 | 421.80 | 425.84 | 207.60 | 7,344 |
| 2025-01-03 | 404.70 | 407.40 | 401.40 | 405.20 | 197.54 | 1,538 |
| 2025-01-02 | 400.60 | 404.80 | 400.60 | 403.16 | 196.55 | 2,704 |
| 2024-12-30 | 397.50 | 400.20 | 396.80 | 398.14 | 194.10 | 30,728 |
| 2024-12-27 | 402.40 | 405.20 | 399.60 | 400.80 | 195.40 | 808 |
| 2024-12-23 | 397.30 | 404.60 | 395.20 | 401.46 | 195.72 | 7,248 |
| 2024-12-20 | 399.40 | 399.40 | 393.40 | 398.60 | 194.32 | 2,910 |
| 2024-12-19 | 406.50 | 407.00 | 397.80 | 401.99 | 195.98 | 6,736 |
| 2024-12-18 | 402.60 | 413.20 | 402.60 | 409.21 | 199.50 | 11,240 |
| 2024-12-17 | 403.40 | 404.20 | 401.20 | 402.56 | 196.25 | 4,248 |
| 2024-12-16 | 408.80 | 409.40 | 403.00 | 404.40 | 197.15 | 2,758 |
| 2024-12-13 | 413.10 | 413.60 | 406.80 | 407.32 | 198.58 | 2,388 |
| 2024-12-12 | 418.60 | 418.80 | 412.00 | 413.80 | 201.73 | 4,494 |
| 2024-12-11 | 411.60 | 421.00 | 411.20 | 414.87 | 202.26 | 5,510 |
| 2024-12-10 | 412.70 | 415.00 | 410.60 | 410.80 | 200.27 | 1,554 |
| 2024-12-09 | 418.40 | 419.20 | 412.20 | 415.20 | 202.42 | 1,272 |
| 2024-12-06 | 411.80 | 417.60 | 410.00 | 414.14 | 201.90 | 1,244 |
| 2024-12-05 | 408.20 | 413.60 | 408.20 | 409.41 | 199.59 | 2,860 |
| 2024-12-04 | 391.00 | 400.00 | 391.00 | 398.61 | 194.33 | 3,462 |
| 2024-12-03 | 394.80 | 398.60 | 391.60 | 391.60 | 190.91 | 1,332 |
| 2024-12-02 | 383.30 | 395.20 | 381.80 | 392.09 | 191.15 | 4,244 |
| 2024-11-29 | 389.70 | 391.20 | 386.00 | 387.23 | 188.78 | 5,812 |
| 2024-11-28 | 387.80 | 389.00 | 386.40 | 386.80 | 188.57 | 890,100 |
| 2024-11-27 | 391.60 | 391.60 | 381.20 | 388.68 | 189.49 | 3,010 |
| 2024-11-26 | 399.40 | 399.40 | 396.00 | 397.56 | 193.82 | 3,318 |
| 2024-11-25 | 395.00 | 400.80 | 395.00 | 396.70 | 193.40 | 120,150 |
| 2024-11-22 | 388.30 | 390.40 | 384.80 | 388.07 | 189.19 | 2,808 |
| 2024-11-21 | 385.00 | 390.00 | 381.00 | 385.93 | 188.15 | 36,118 |
| 2024-11-20 | 387.00 | 389.00 | 381.40 | 385.40 | 187.89 | 3,978 |
| 2024-11-19 | 385.20 | 388.00 | 379.00 | 382.39 | 186.42 | 1,896 |
| 2024-11-18 | 395.00 | 395.00 | 383.40 | 390.38 | 190.32 | 1,712 |
| 2024-11-15 | 409.80 | 409.80 | 397.40 | 403.77 | 196.84 | 2,158 |
| 2024-11-14 | 412.50 | 414.40 | 409.20 | 411.38 | 200.55 | 3,116 |
| 2024-11-13 | 418.41 | 418.41 | 410.00 | 418.41 | 203.98 | 34,400 |
| 2024-11-12 | 418.80 | 420.00 | 414.00 | 419.20 | 204.37 | 3,978 |
| 2024-11-11 | 414.50 | 420.60 | 413.80 | 419.02 | 204.28 | 3,216 |
| 2024-11-08 | 414.40 | 414.40 | 410.80 | 411.59 | 200.66 | 676 |
| 2024-11-07 | 411.00 | 416.40 | 411.00 | 414.18 | 201.92 | 4,156 |
| 2024-11-06 | 406.90 | 417.20 | 403.00 | 406.72 | 198.28 | 11,302 |
| 2024-11-05 | 405.10 | 410.40 | 401.00 | 403.61 | 196.77 | 3,308 |
| 2024-11-04 | 409.20 | 410.80 | 403.00 | 405.76 | 197.81 | 2,638 |
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.