Mycronic AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 412.00 | 412.00 | 406.00 | 410.30 | 200.02 | 18,666 |
| 2024-10-31 | 420.80 | 420.80 | 409.80 | 417.50 | 203.54 | 13,906 |
| 2024-10-30 | 432.80 | 432.80 | 422.40 | 427.61 | 208.47 | 23,652 |
| 2024-10-29 | 428.70 | 434.60 | 424.20 | 430.83 | 210.04 | 8,472 |
| 2024-10-28 | 429.90 | 435.40 | 426.80 | 428.93 | 209.11 | 8,646 |
| 2024-10-25 | 413.50 | 429.20 | 413.40 | 425.89 | 207.63 | 8,442 |
| 2024-10-24 | 396.10 | 435.60 | 395.20 | 418.34 | 203.94 | 228,652 |
| 2024-10-23 | 380.00 | 380.00 | 375.20 | 378.52 | 184.53 | 11,874 |
| 2024-10-22 | 381.90 | 387.20 | 378.80 | 381.94 | 186.20 | 43,382 |
| 2024-10-21 | 380.90 | 385.80 | 380.60 | 383.60 | 187.01 | 3,336 |
| 2024-10-18 | 378.80 | 385.60 | 378.80 | 383.87 | 187.14 | 4,170 |
| 2024-10-17 | 373.39 | 380.20 | 373.39 | 373.39 | 182.03 | 8,016 |
| 2024-10-16 | 374.50 | 375.80 | 364.60 | 368.81 | 179.80 | 5,490 |
| 2024-10-15 | 380.10 | 387.20 | 368.40 | 371.00 | 180.87 | 28,810 |
| 2024-10-14 | 376.80 | 381.60 | 373.80 | 377.06 | 183.82 | 369,458 |
| 2024-10-11 | 370.20 | 375.80 | 370.00 | 375.60 | 183.11 | 812 |
| 2024-10-10 | 372.40 | 372.40 | 368.80 | 371.21 | 180.97 | 4,308 |
| 2024-10-09 | 371.40 | 375.40 | 370.20 | 371.96 | 181.34 | 10,978 |
| 2024-10-08 | 363.00 | 370.40 | 363.00 | 367.27 | 179.05 | 10,182 |
| 2024-10-07 | 379.40 | 379.40 | 357.40 | 362.56 | 176.75 | 8,382 |
| 2024-10-04 | 387.40 | 391.00 | 385.20 | 388.34 | 189.32 | 2,214 |
| 2024-10-03 | 392.40 | 392.40 | 389.40 | 389.80 | 190.03 | 1,490 |
| 2024-10-02 | 393.80 | 394.60 | 390.20 | 390.20 | 190.23 | 454,236 |
| 2024-10-01 | 393.40 | 401.00 | 387.80 | 391.04 | 190.64 | 2,040 |
| 2024-09-30 | 395.40 | 397.60 | 394.20 | 395.88 | 193.00 | 7,838 |
| 2024-09-27 | 395.80 | 396.80 | 393.60 | 395.73 | 192.92 | 5,048 |
| 2024-09-26 | 394.80 | 400.40 | 394.80 | 397.69 | 193.88 | 13,546 |
| 2024-09-25 | 383.30 | 385.60 | 378.40 | 381.73 | 186.10 | 5,608 |
| 2024-09-24 | 382.50 | 385.40 | 372.80 | 379.40 | 184.96 | 365,342 |
| 2024-09-23 | 385.20 | 386.13 | 381.80 | 385.52 | 187.94 | 2,858 |
| 2024-09-20 | 392.60 | 394.00 | 381.40 | 383.60 | 187.01 | 4,242 |
| 2024-09-19 | 381.00 | 395.00 | 381.00 | 391.50 | 190.86 | 14,508 |
| 2024-09-18 | 375.50 | 377.40 | 374.80 | 375.62 | 183.12 | 13,616 |
| 2024-09-17 | 375.60 | 378.60 | 375.60 | 377.57 | 184.07 | 29,882 |
| 2024-09-16 | 378.20 | 378.20 | 375.00 | 377.14 | 183.86 | 1,542 |
| 2024-09-13 | 381.40 | 386.40 | 381.40 | 385.20 | 187.79 | 5,052 |
| 2024-09-12 | 377.00 | 381.00 | 377.00 | 380.30 | 185.40 | 1,326 |
| 2024-09-11 | 369.00 | 369.00 | 361.20 | 364.32 | 177.61 | 2,974 |
| 2024-09-10 | 367.80 | 369.40 | 367.80 | 369.40 | 180.09 | 2,388 |
| 2024-09-09 | 364.20 | 367.80 | 364.20 | 366.48 | 178.66 | 4,954 |
| 2024-09-06 | 359.80 | 363.40 | 359.80 | 360.25 | 175.63 | 11,074 |
| 2024-09-05 | 362.80 | 362.80 | 356.80 | 360.36 | 175.68 | 9,046 |
| 2024-09-04 | 362.20 | 365.40 | 358.20 | 362.60 | 176.77 | 5,610 |
| 2024-09-03 | 373.30 | 376.40 | 367.60 | 367.88 | 179.34 | 7,616 |
| 2024-09-02 | 377.40 | 377.40 | 371.60 | 375.35 | 182.99 | 600,104 |
| 2024-08-30 | 378.20 | 378.60 | 372.80 | 375.07 | 182.85 | 3,018 |
| 2024-08-29 | 373.80 | 377.80 | 373.80 | 375.75 | 183.19 | 3,754 |
| 2024-08-28 | 374.70 | 382.60 | 373.00 | 375.60 | 183.11 | 6,980 |
| 2024-08-27 | 365.60 | 373.20 | 365.60 | 370.18 | 180.47 | 12,446 |
| 2024-08-23 | 380.60 | 380.60 | 374.00 | 378.03 | 184.30 | 11,994 |
| 2024-08-22 | 378.60 | 381.60 | 378.20 | 380.00 | 185.26 | 8,302 |
| 2024-08-21 | 375.80 | 380.80 | 375.80 | 377.80 | 184.18 | 5,432 |
| 2024-08-20 | 373.50 | 375.20 | 372.40 | 374.34 | 182.50 | 9,928 |
| 2024-08-19 | 373.50 | 375.00 | 372.20 | 374.26 | 182.46 | 3,498 |
| 2024-08-16 | 377.40 | 377.40 | 373.40 | 375.20 | 182.92 | 791,658 |
| 2024-08-15 | 370.40 | 375.80 | 369.20 | 373.20 | 181.94 | 5,174 |
| 2024-08-14 | 365.90 | 371.60 | 363.80 | 368.94 | 179.86 | 6,780 |
| 2024-08-13 | 371.00 | 372.00 | 361.40 | 362.98 | 176.96 | 5,132 |
| 2024-08-12 | 363.00 | 371.00 | 363.00 | 368.14 | 179.47 | 8,204 |
| 2024-08-09 | 356.80 | 360.40 | 356.80 | 357.60 | 174.34 | 10,540 |
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.