Mycronic publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	254.60	257.60	253.80	257.60	124.17	109,492
2023-06-13	250.00	258.20	249.00	255.40	123.11	227,016
2023-06-12	242.80	248.20	242.00	248.00	119.54	131,378
2023-06-09	233.00	241.60	230.00	241.20	116.26	444,766
2023-06-08	236.00	236.20	231.80	233.00	112.31	109,854
2023-06-07	241.20	242.60	233.00	236.00	113.75	196,170
2023-06-05	242.60	243.80	241.00	242.00	116.65	91,890
2023-06-02	244.80	245.00	240.20	242.60	116.94	131,912
2023-06-01	245.00	245.60	241.60	244.80	118.00	110,496
2023-05-31	243.80	244.80	239.00	241.80	116.55	281,984
2023-05-30	241.60	245.60	238.20	243.80	117.51	127,320
2023-05-29	245.20	247.00	239.00	239.80	115.59	74,434
2023-05-26	244.00	245.00	238.60	244.60	117.90	83,544
2023-05-25	238.40	242.20	236.60	238.20	114.82	161,042
2023-05-24	246.20	246.20	236.40	238.40	114.91	124,430
2023-05-23	244.00	248.40	244.00	246.20	118.67	121,940
2023-05-22	242.20	244.80	239.60	244.80	118.00	160,732
2023-05-19	233.00	241.00	232.80	241.00	116.17	207,394
2023-05-17	233.20	237.80	232.40	233.00	112.31	81,750
2023-05-16	235.00	235.80	231.40	233.00	112.31	158,346
2023-05-15	226.20	234.60	226.20	234.20	112.89	171,620
2023-05-12	222.20	226.00	222.00	226.00	108.93	174,950
2023-05-11	215.20	221.80	215.20	221.80	106.91	116,164
2023-05-10	215.80	217.60	212.80	215.20	103.73	102,498
2023-05-09	222.40	222.40	215.40	219.40	104.07	564,166
2023-05-08	218.80	221.40	217.00	221.00	104.83	86,066
2023-05-05	215.40	219.60	213.00	218.60	103.69	227,320
2023-05-04	212.00	213.40	210.00	212.40	100.75	180,036
2023-05-03	210.80	213.40	210.40	212.00	100.56	190,228
2023-05-02	217.40	221.00	210.40	210.80	99.987	225,208
2023-04-28	212.00	220.20	209.20	217.60	103.21	767,080
2023-04-27	239.00	240.40	203.40	207.20	98.280	1,635,350
2023-04-26	246.00	249.60	241.60	249.40	118.30	110,260
2023-04-25	250.20	251.80	246.00	246.40	116.87	260,232
2023-04-24	250.60	252.40	249.40	250.40	118.77	124,658
2023-04-21	245.00	250.80	244.80	250.40	118.77	145,060
2023-04-20	244.60	246.80	241.20	245.20	116.30	280,096
2023-04-19	244.00	247.00	240.60	244.60	116.02	241,806
2023-04-18	247.20	249.00	244.20	245.40	116.40	100,690
2023-04-17	241.60	247.80	241.60	247.20	117.25	149,458
2023-04-14	246.60	246.80	240.80	241.60	114.60	171,292
2023-04-13	241.40	246.20	240.20	243.20	115.36	235,266
2023-04-12	248.40	248.60	240.60	241.40	114.50	198,552
2023-04-11	246.80	248.80	243.60	248.20	117.73	270,166
2023-04-06	244.20	245.00	242.20	243.40	115.45	103,912
2023-04-05	247.00	248.80	240.20	243.20	115.36	355,860
2023-04-04	256.00	259.00	255.80	257.00	121.90	263,668
2023-04-03	255.20	256.00	252.20	255.80	121.33	218,220
2023-03-31	249.20	255.60	248.60	254.80	120.86	239,864
2023-03-30	248.80	257.40	247.20	250.40	118.77	1,269,034
2023-03-29	243.00	248.80	240.80	248.40	117.82	451,930
2023-03-28	241.20	246.00	236.80	242.00	114.79	468,456
2023-03-27	233.00	242.80	233.00	240.60	114.12	375,622
2023-03-24	231.40	231.80	228.00	229.40	108.81	915,894
2023-03-23	227.80	232.00	225.60	231.20	109.66	262,492
2023-03-22	224.80	230.20	223.20	227.40	107.86	140,850
2023-03-21	233.40	236.20	222.80	224.80	106.63	624,910
2023-03-20	221.80	230.60	220.00	229.80	109.00	244,028
2023-03-17	229.00	229.60	225.00	225.80	107.10	140,960
2023-03-16	221.00	229.00	219.20	228.40	108.34	147,880

← NewerPage 15 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.