Mycronic publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	228.00	230.40	219.40	219.40	104.07	166,138
2023-03-14	218.20	228.40	217.60	228.00	108.15	194,528
2023-03-13	216.00	222.20	213.40	217.60	103.21	156,280
2023-03-10	222.40	225.00	218.80	222.60	105.58	99,138
2023-03-09	224.00	227.40	223.00	226.60	107.48	122,018
2023-03-08	220.60	224.80	218.20	224.80	106.63	123,148
2023-03-07	224.80	224.80	220.20	220.60	104.64	105,476
2023-03-06	226.60	227.80	223.20	224.80	106.63	115,908
2023-03-03	221.60	225.40	221.60	225.00	106.72	47,376
2023-03-02	222.80	222.80	218.80	222.20	105.39	71,844
2023-03-01	224.00	225.40	222.20	222.80	105.68	102,544
2023-02-28	219.80	224.40	218.60	223.80	106.15	203,164
2023-02-27	214.40	219.80	214.40	219.80	104.26	91,370
2023-02-24	216.00	218.40	213.60	214.80	101.88	202,030
2023-02-23	217.00	220.80	215.60	216.00	102.45	117,538
2023-02-22	218.60	220.00	215.80	217.00	102.93	109,782
2023-02-21	216.60	220.60	215.00	216.60	102.74	387,954
2023-02-20	222.40	222.60	216.60	217.80	103.31	146,034
2023-02-17	227.00	227.00	222.00	223.20	105.87	91,256
2023-02-16	225.60	228.00	222.20	225.00	106.72	105,524
2023-02-15	229.80	229.80	222.40	226.40	107.39	145,034
2023-02-14	226.20	230.60	225.20	228.80	108.53	199,276
2023-02-13	216.80	229.80	215.80	225.80	107.10	517,708
2023-02-10	230.00	230.00	201.20	216.80	102.83	1,368,704
2023-02-09	232.20	233.80	228.80	232.60	110.33	714,624
2023-02-08	229.00	232.00	227.60	228.20	108.24	306,932
2023-02-07	229.40	229.60	224.60	226.40	107.39	206,638
2023-02-06	231.00	231.00	227.20	228.40	108.34	124,206
2023-02-03	235.00	235.00	229.40	231.20	109.66	386,094
2023-02-02	227.40	236.20	225.20	236.20	112.04	449,888
2023-02-01	222.80	226.20	221.40	225.00	106.72	149,372
2023-01-31	219.60	222.80	217.80	222.80	105.68	159,978
2023-01-30	218.80	221.00	217.40	219.80	104.26	107,616
2023-01-27	214.80	219.40	214.00	219.40	104.07	280,152
2023-01-26	214.00	216.80	212.60	214.80	101.88	207,644
2023-01-25	214.60	215.40	210.60	213.60	101.32	236,578
2023-01-24	222.20	222.20	212.20	215.60	102.26	597,856
2023-01-23	212.60	223.60	210.60	221.40	105.02	725,534
2023-01-20	201.40	206.00	200.60	205.80	97.616	154,600
2023-01-19	208.00	208.00	200.80	201.80	95.718	1,658,534
2023-01-18	203.00	211.00	201.60	208.00	98.659	442,686
2023-01-17	202.80	203.60	199.50	201.60	95.624	2,493,478
2023-01-16	200.80	202.60	200.60	201.00	95.339	84,336
2023-01-13	197.00	200.60	195.70	200.60	95.149	137,100
2023-01-12	196.10	198.80	191.30	196.80	93.347	227,208
2023-01-11	196.50	199.20	195.60	196.10	93.015	89,828
2023-01-10	198.80	198.80	194.90	197.00	93.442	74,106
2023-01-09	191.50	199.30	191.50	198.80	94.295	201,718
2023-01-05	196.00	196.00	190.60	190.90	90.548	92,556
2023-01-04	196.20	200.20	195.60	195.90	92.920	158,004
2023-01-03	196.50	197.80	192.30	195.80	92.872	166,512
2023-01-02	197.90	199.30	195.00	197.60	93.726	111,386
2022-12-30	199.90	199.90	195.80	195.80	92.872	110,306
2022-12-29	196.00	200.00	193.10	199.90	94.817	165,560
2022-12-28	196.00	197.90	193.20	196.20	93.062	124,090
2022-12-27	195.20	202.60	195.10	195.70	92.825	179,640
2022-12-23	192.00	193.40	191.00	192.90	91.497	96,402
2022-12-22	194.10	194.90	191.20	192.10	91.117	103,538
2022-12-21	191.00	194.60	190.60	194.10	92.066	111,184
2022-12-20	193.00	193.10	190.00	191.80	90.975	106,132

← NewerPage 16 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.