Mycronic publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	226.40	226.80	224.80	225.60	108.74	111,676
2023-09-06	226.40	228.80	225.80	226.40	109.13	70,322
2023-09-05	224.80	228.60	222.60	226.80	109.32	91,590
2023-09-04	222.80	226.20	221.80	224.80	108.36	343,206
2023-09-01	224.60	224.60	219.20	221.00	106.52	89,852
2023-08-31	221.20	226.40	220.20	224.60	108.26	95,776
2023-08-30	220.60	223.00	218.60	221.20	106.62	518,294
2023-08-29	221.40	223.00	218.00	220.60	106.33	66,710
2023-08-28	215.00	222.60	215.00	221.40	106.72	230,170
2023-08-25	219.00	219.00	212.00	214.20	103.25	153,150
2023-08-24	217.60	221.00	214.20	215.40	103.83	77,360
2023-08-23	215.60	222.00	208.40	216.80	104.50	215,428
2023-08-22	214.40	217.00	214.00	215.60	103.92	57,200
2023-08-21	217.60	218.80	213.80	214.20	103.25	50,464
2023-08-18	213.80	217.60	212.40	217.60	104.89	91,712
2023-08-17	220.00	220.00	213.40	214.00	103.15	586,476
2023-08-16	228.20	228.20	219.80	220.00	106.04	144,024
2023-08-15	228.60	230.60	225.80	228.00	109.90	264,128
2023-08-14	236.60	237.40	228.00	230.00	110.86	92,234
2023-08-11	235.00	239.80	235.00	236.60	114.04	116,506
2023-08-10	234.80	238.40	234.00	236.00	113.75	133,654
2023-08-09	233.40	236.80	231.80	234.80	113.18	216,688
2023-08-08	231.00	234.80	228.40	234.00	112.79	183,024
2023-08-07	225.00	232.80	224.20	231.00	111.34	111,770
2023-08-04	224.00	231.40	224.00	228.80	110.28	112,768
2023-08-03	236.60	236.60	223.00	224.00	107.97	192,346
2023-08-02	228.60	237.60	227.20	236.00	113.75	180,228
2023-08-01	225.60	230.20	224.20	230.20	110.96	129,030
2023-07-31	224.40	227.80	224.20	226.40	109.13	70,018
2023-07-28	226.60	227.00	224.60	225.80	108.84	61,884
2023-07-27	224.80	227.40	224.80	226.60	109.22	59,482
2023-07-26	231.00	231.00	223.00	224.40	108.16	77,158
2023-07-25	229.80	231.80	226.20	231.20	111.44	106,808
2023-07-24	227.00	230.40	223.60	229.00	110.38	155,892
2023-07-21	223.60	228.20	221.60	227.00	109.42	124,928
2023-07-20	231.00	231.00	223.40	223.60	107.78	103,620
2023-07-19	230.00	233.00	227.20	231.00	111.34	125,484
2023-07-18	225.00	231.40	225.00	228.40	110.09	170,186
2023-07-17	243.60	243.80	224.00	225.40	108.65	225,920
2023-07-14	234.80	247.60	234.00	246.20	118.67	182,750
2023-07-13	244.00	244.80	240.80	241.80	116.55	93,264
2023-07-12	243.60	244.80	241.60	244.80	118.00	119,414
2023-07-11	248.00	250.20	243.00	243.80	117.51	167,422
2023-07-10	249.20	249.60	242.00	247.40	119.25	164,928
2023-07-07	248.80	252.60	245.60	250.00	120.50	220,270
2023-07-06	252.00	252.60	248.20	248.80	119.92	101,732
2023-07-05	254.00	254.60	251.80	253.00	121.95	88,660
2023-07-04	255.80	257.20	254.60	256.00	123.40	103,564
2023-07-03	267.00	267.00	252.40	255.80	123.30	186,238
2023-06-30	268.00	268.00	263.00	267.00	128.70	194,144
2023-06-29	257.00	269.00	255.40	268.40	129.37	320,800
2023-06-28	255.40	257.00	254.40	256.80	123.78	114,890
2023-06-27	252.60	253.60	249.00	253.60	122.24	86,686
2023-06-26	254.00	254.00	247.00	252.60	121.76	157,350
2023-06-22	252.00	253.40	246.20	253.40	122.14	134,596
2023-06-21	253.00	257.80	252.60	253.60	122.24	141,176
2023-06-20	255.00	259.00	253.40	255.40	123.11	77,580
2023-06-19	258.00	258.00	253.40	254.80	122.82	106,938
2023-06-16	259.00	260.60	256.00	259.00	124.84	194,756
2023-06-15	255.00	258.00	254.80	257.60	124.17	93,994

← NewerPage 14 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.