Mycronic publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	335.00	336.60	329.20	334.20	161.09	138,988
2024-02-26	332.00	337.00	332.00	334.80	161.38	148,948
2024-02-23	325.60	332.80	323.60	332.00	160.03	185,750
2024-02-22	332.20	332.80	319.20	325.60	156.94	308,190
2024-02-21	321.80	323.00	313.60	321.80	155.11	360,470
2024-02-20	334.40	334.40	319.40	323.00	155.69	457,728
2024-02-19	336.00	341.60	333.60	336.60	162.25	414,630
2024-02-16	334.00	343.40	332.40	339.40	163.60	289,688
2024-02-15	336.20	339.00	330.80	333.60	160.80	382,366
2024-02-14	328.00	334.00	324.20	333.60	160.80	296,728
2024-02-13	330.80	330.80	326.00	328.00	158.10	254,550
2024-02-12	328.20	334.20	321.40	330.80	159.45	375,660
2024-02-09	330.00	330.00	317.00	326.60	157.43	341,490
2024-02-08	324.00	349.00	324.00	328.60	158.39	832,608
2024-02-07	308.00	313.20	302.60	312.20	150.48	283,486
2024-02-06	308.80	310.80	300.00	306.80	147.88	231,986
2024-02-05	303.00	311.80	301.00	306.00	147.50	419,662
2024-02-02	292.00	300.60	292.00	294.60	142.00	141,584
2024-02-01	290.80	294.80	288.00	290.60	140.07	65,414
2024-01-31	290.60	293.20	289.20	290.80	140.17	116,162
2024-01-30	291.00	293.80	289.00	290.60	140.07	142,278
2024-01-29	286.00	291.20	283.80	288.40	139.01	98,150
2024-01-26	284.00	289.40	282.60	286.00	137.86	350,260
2024-01-25	285.60	290.80	284.60	286.20	137.95	131,690
2024-01-24	283.00	287.60	278.40	286.80	138.24	117,432
2024-01-23	276.00	283.40	274.80	279.00	134.48	140,024
2024-01-22	284.20	288.60	273.20	275.60	132.84	243,690
2024-01-19	288.00	288.40	280.80	281.40	135.64	300,200
2024-01-18	279.20	286.00	277.80	285.80	137.76	115,716
2024-01-17	275.00	278.00	272.80	276.80	133.42	246,216
2024-01-16	281.40	283.60	277.60	279.00	134.48	103,980
2024-01-15	280.20	283.80	279.40	280.80	135.35	88,228
2024-01-12	278.40	285.40	278.00	280.20	135.06	117,186
2024-01-11	274.40	284.80	274.40	278.20	134.10	280,130
2024-01-10	277.80	278.80	270.60	274.40	132.26	265,400
2024-01-09	285.80	285.80	280.40	283.20	136.51	132,364
2024-01-08	270.00	287.20	270.00	285.80	137.76	249,366
2024-01-05	270.80	272.40	268.40	270.00	130.14	38,574
2024-01-04	269.60	275.00	268.80	273.40	131.78	142,940
2024-01-03	277.00	277.00	264.60	269.60	129.95	311,122
2024-01-02	287.40	290.00	283.20	284.80	137.28	94,430
2023-12-29	290.20	290.80	287.40	287.40	138.53	61,986
2023-12-28	289.00	291.40	287.60	290.20	139.88	82,296
2023-12-27	285.20	293.20	284.80	288.80	139.21	481,960
2023-12-22	286.40	289.20	282.80	287.80	138.72	84,438
2023-12-21	288.40	289.00	283.80	286.40	138.05	120,866
2023-12-20	288.80	292.60	286.00	291.60	140.55	178,030
2023-12-19	285.60	289.60	284.40	288.80	139.21	402,686
2023-12-18	283.00	286.20	281.20	284.20	136.99	105,468
2023-12-15	284.40	289.40	282.60	284.80	137.28	270,420
2023-12-14	280.00	292.60	280.00	283.80	136.80	697,352
2023-12-13	273.00	278.80	270.60	278.00	134.00	367,090
2023-12-12	272.80	276.20	272.20	273.80	131.98	113,010
2023-12-11	273.00	276.00	268.40	272.80	131.49	114,758
2023-12-08	265.00	275.40	264.20	274.00	132.07	251,564
2023-12-07	268.80	268.80	261.80	263.60	127.06	135,044
2023-12-06	265.60	271.40	265.60	268.80	129.56	259,464
2023-12-05	257.60	265.80	257.00	265.60	128.02	172,276
2023-12-04	249.00	259.60	249.00	257.60	124.17	199,512
2023-12-01	239.40	249.60	238.80	249.00	120.02	200,052

← NewerPage 12 of 21 · 1,257 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.