Mycronic publ AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	420.00	420.40	414.20	417.00	203.30	57,524
2024-05-24	418.00	421.80	415.00	420.00	204.76	159,022
2024-05-23	419.60	422.60	416.40	420.40	204.96	160,386
2024-05-22	418.00	420.00	413.80	416.40	203.01	163,360
2024-05-21	413.00	420.80	412.20	417.00	203.30	158,318
2024-05-20	407.00	412.20	406.60	412.20	200.96	194,350
2024-05-17	399.60	407.00	397.20	406.60	198.23	181,882
2024-05-16	405.00	406.80	397.20	400.60	195.31	128,486
2024-05-15	400.00	403.80	394.60	400.40	195.21	135,814
2024-05-14	393.40	399.20	389.40	399.20	194.62	143,730
2024-05-13	400.00	400.80	393.60	397.40	193.75	96,360
2024-05-10	396.00	400.20	391.80	397.40	193.75	139,966
2024-05-08	396.00	400.20	393.20	396.20	190.97	115,576
2024-05-07	396.40	397.20	388.00	396.00	190.88	112,428
2024-05-06	390.00	397.80	388.00	393.60	189.72	185,330
2024-05-03	380.00	388.60	375.60	386.80	186.44	166,236
2024-05-02	388.00	391.20	374.20	378.20	182.30	279,404
2024-04-30	384.00	387.80	381.40	387.80	186.92	111,568
2024-04-29	381.80	384.40	375.00	384.40	185.29	116,166
2024-04-26	376.80	381.80	373.80	381.80	184.03	171,778
2024-04-25	379.20	380.20	370.00	372.60	179.60	175,116
2024-04-24	377.40	381.20	372.60	379.20	182.78	174,094
2024-04-23	368.00	379.00	367.60	373.80	180.18	262,910
2024-04-22	375.60	375.60	364.60	368.00	177.38	338,360
2024-04-19	370.00	379.00	366.20	377.00	181.72	340,518
2024-04-18	391.00	398.80	359.80	369.00	177.86	625,656
2024-04-17	356.60	360.20	352.00	355.60	171.40	211,316
2024-04-16	360.20	360.20	348.80	357.40	172.27	326,916
2024-04-15	358.00	365.00	356.20	362.80	174.87	176,252
2024-04-12	360.00	369.20	356.80	358.00	172.56	196,570
2024-04-11	350.40	357.40	350.40	357.00	172.08	274,912
2024-04-10	365.00	365.60	336.20	348.40	167.93	610,264
2024-04-09	375.40	378.00	366.60	371.80	179.21	124,232
2024-04-08	370.00	377.00	367.20	376.60	181.53	226,842
2024-04-05	367.80	370.40	365.00	368.60	177.67	188,142
2024-04-04	376.00	377.40	372.20	373.00	179.79	218,290
2024-04-03	375.60	377.00	369.00	376.20	181.33	294,066
2024-04-02	379.20	380.40	373.00	376.80	181.62	279,886
2024-03-28	377.40	381.60	374.20	378.00	182.20	195,938
2024-03-27	364.40	380.60	364.40	375.40	180.95	471,456
2024-03-26	347.80	350.40	336.40	349.40	168.42	234,212
2024-03-25	351.20	351.80	346.40	350.40	168.90	122,530
2024-03-22	352.40	354.60	347.00	351.20	169.28	120,598
2024-03-21	351.20	355.20	347.20	352.40	169.86	332,136
2024-03-20	346.40	349.00	343.20	346.00	166.78	372,264
2024-03-19	347.40	348.60	341.20	347.20	167.35	417,734
2024-03-18	349.20	354.00	345.20	350.80	169.09	108,750
2024-03-15	349.80	352.00	347.40	349.20	168.32	567,048
2024-03-14	352.00	355.60	346.80	349.80	168.61	168,652
2024-03-13	349.00	355.60	348.00	352.00	169.67	216,034
2024-03-12	349.40	350.80	338.60	348.80	168.13	246,980
2024-03-11	347.40	349.60	343.80	349.60	168.51	308,668
2024-03-08	349.00	351.80	346.00	348.40	167.93	143,100
2024-03-07	349.00	350.40	342.40	349.00	168.22	130,088
2024-03-06	349.00	351.60	344.20	349.80	168.61	150,816
2024-03-05	352.00	359.00	345.40	348.40	167.93	273,038
2024-03-04	345.00	351.40	345.00	350.80	169.09	369,888
2024-03-01	342.80	345.80	338.40	344.60	166.10	154,232
2024-02-29	333.80	342.40	333.60	341.00	164.37	471,496
2024-02-28	334.00	336.00	331.40	333.80	160.90	110,966

← NewerPage 11 of 21 · 1,260 trading daysOlder →

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.