Mycronic publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 375.00 | 381.00 | 373.80 | 379.40 | 184.97 | 129,090 |
| 2024-08-20 | 372.40 | 378.40 | 371.60 | 375.00 | 182.82 | 101,780 |
| 2024-08-19 | 374.60 | 375.80 | 369.20 | 372.40 | 181.56 | 91,228 |
| 2024-08-16 | 377.00 | 379.00 | 372.80 | 375.20 | 182.92 | 154,278 |
| 2024-08-15 | 370.00 | 375.80 | 369.00 | 375.80 | 183.21 | 143,524 |
| 2024-08-14 | 365.40 | 373.40 | 363.80 | 370.00 | 180.39 | 156,106 |
| 2024-08-13 | 370.00 | 372.60 | 360.80 | 364.20 | 177.56 | 183,228 |
| 2024-08-12 | 359.00 | 371.80 | 359.00 | 370.00 | 180.39 | 239,114 |
| 2024-08-09 | 358.00 | 360.60 | 356.30 | 356.80 | 173.95 | 324,354 |
| 2024-08-08 | 348.40 | 351.40 | 345.20 | 349.60 | 170.44 | 115,878 |
| 2024-08-07 | 350.00 | 356.60 | 349.80 | 350.80 | 171.03 | 161,952 |
| 2024-08-06 | 349.80 | 352.40 | 343.40 | 347.40 | 169.37 | 196,086 |
| 2024-08-05 | 334.00 | 349.60 | 329.00 | 347.20 | 169.27 | 671,828 |
| 2024-08-02 | 363.00 | 363.00 | 347.40 | 349.60 | 170.44 | 257,762 |
| 2024-08-01 | 378.00 | 378.00 | 367.00 | 368.00 | 179.41 | 142,904 |
| 2024-07-31 | 375.80 | 378.60 | 374.60 | 375.00 | 182.82 | 146,016 |
| 2024-07-30 | 370.00 | 379.80 | 370.00 | 373.00 | 181.85 | 130,558 |
| 2024-07-29 | 378.80 | 381.40 | 369.60 | 370.00 | 180.39 | 200,108 |
| 2024-07-26 | 377.80 | 383.00 | 377.80 | 378.80 | 184.68 | 138,822 |
| 2024-07-25 | 387.20 | 387.20 | 375.40 | 377.20 | 183.90 | 207,726 |
| 2024-07-24 | 400.40 | 400.40 | 388.60 | 388.60 | 189.46 | 116,606 |
| 2024-07-23 | 400.80 | 405.20 | 398.80 | 400.80 | 195.40 | 77,636 |
| 2024-07-22 | 388.80 | 402.00 | 388.80 | 400.20 | 195.11 | 148,486 |
| 2024-07-19 | 392.80 | 397.20 | 385.20 | 387.20 | 188.77 | 166,530 |
| 2024-07-18 | 401.40 | 401.40 | 392.20 | 392.60 | 191.41 | 248,644 |
| 2024-07-17 | 414.60 | 414.60 | 400.00 | 402.00 | 195.99 | 185,762 |
| 2024-07-16 | 409.00 | 415.40 | 405.40 | 414.60 | 202.13 | 141,800 |
| 2024-07-15 | 415.00 | 419.00 | 407.00 | 409.80 | 199.79 | 230,172 |
| 2024-07-12 | 418.20 | 418.80 | 380.60 | 415.00 | 202.33 | 605,468 |
| 2024-07-11 | 431.00 | 431.20 | 422.60 | 426.40 | 207.88 | 118,920 |
| 2024-07-10 | 427.00 | 430.40 | 422.20 | 430.40 | 209.83 | 91,182 |
| 2024-07-09 | 427.60 | 431.60 | 425.00 | 427.60 | 208.47 | 105,116 |
| 2024-07-08 | 421.80 | 427.00 | 420.00 | 427.00 | 208.18 | 109,826 |
| 2024-07-05 | 421.80 | 428.60 | 419.00 | 421.80 | 205.64 | 131,514 |
| 2024-07-04 | 400.60 | 420.80 | 400.00 | 418.80 | 204.18 | 147,934 |
| 2024-07-03 | 407.20 | 409.60 | 400.00 | 400.60 | 195.31 | 178,824 |
| 2024-07-02 | 405.80 | 409.80 | 399.20 | 407.00 | 198.43 | 203,442 |
| 2024-07-01 | 408.80 | 410.00 | 401.00 | 406.60 | 198.23 | 217,244 |
| 2024-06-28 | 420.40 | 422.20 | 408.40 | 408.60 | 199.21 | 261,124 |
| 2024-06-27 | 419.00 | 421.20 | 416.80 | 419.40 | 204.47 | 102,630 |
| 2024-06-26 | 420.00 | 426.00 | 418.00 | 419.20 | 204.37 | 160,076 |
| 2024-06-25 | 419.60 | 420.60 | 412.80 | 419.00 | 204.28 | 192,510 |
| 2024-06-24 | 441.00 | 442.00 | 419.40 | 420.80 | 205.15 | 269,440 |
| 2024-06-20 | 441.80 | 449.00 | 440.00 | 444.80 | 216.85 | 1,263,252 |
| 2024-06-19 | 442.00 | 442.80 | 438.80 | 441.60 | 215.29 | 189,682 |
| 2024-06-18 | 449.00 | 451.20 | 440.40 | 442.00 | 215.49 | 246,468 |
| 2024-06-17 | 436.40 | 447.20 | 435.40 | 447.20 | 218.02 | 177,116 |
| 2024-06-14 | 444.00 | 445.20 | 429.20 | 437.00 | 213.05 | 213,432 |
| 2024-06-13 | 445.00 | 446.80 | 432.00 | 432.00 | 210.61 | 202,506 |
| 2024-06-12 | 428.60 | 443.80 | 428.60 | 442.20 | 215.59 | 588,686 |
| 2024-06-11 | 425.00 | 435.80 | 423.20 | 428.80 | 209.05 | 93,948 |
| 2024-06-10 | 410.20 | 424.80 | 410.20 | 424.80 | 207.10 | 192,284 |
| 2024-06-07 | 413.80 | 414.60 | 408.40 | 413.00 | 201.35 | 85,102 |
| 2024-06-05 | 406.80 | 414.20 | 399.60 | 414.20 | 201.94 | 140,840 |
| 2024-06-04 | 405.00 | 412.60 | 404.00 | 407.00 | 198.43 | 111,860 |
| 2024-06-03 | 415.40 | 419.00 | 405.40 | 405.60 | 197.74 | 116,684 |
| 2024-05-31 | 408.00 | 415.20 | 400.20 | 413.20 | 201.45 | 822,138 |
| 2024-05-30 | 407.80 | 408.80 | 404.20 | 408.00 | 198.91 | 74,060 |
| 2024-05-29 | 412.00 | 412.40 | 408.00 | 409.40 | 199.60 | 129,004 |
| 2024-05-28 | 417.00 | 417.60 | 407.40 | 407.60 | 198.72 | 171,998 |
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 |
| 2020-05-08 | 4.0000 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.