Mycronic publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	193.00	193.10	190.00	191.80	90.975	106,132
2022-12-19	193.00	196.80	190.80	193.20	91.639	192,720
2022-12-16	197.10	197.50	190.40	192.00	91.070	380,978
2022-12-15	201.40	202.40	196.60	197.50	93.679	194,706
2022-12-14	203.00	204.00	199.00	203.40	96.477	175,156
2022-12-13	202.00	207.20	200.40	202.80	96.193	237,852
2022-12-12	196.50	205.00	195.00	202.40	96.003	272,326
2022-12-09	199.00	201.20	197.40	197.40	93.631	136,580
2022-12-08	197.00	198.70	194.50	197.90	93.869	153,080
2022-12-07	196.40	199.60	194.50	196.90	93.394	162,544
2022-12-06	201.60	204.60	197.00	197.20	93.537	226,736
2022-12-05	202.00	203.00	199.10	201.60	95.624	159,620
2022-12-02	199.50	202.80	196.70	202.80	96.193	293,292
2022-12-01	192.00	198.20	191.90	197.60	93.726	362,938
2022-11-30	189.90	193.50	188.80	189.00	89.647	2,213,338
2022-11-29	191.10	194.20	190.00	190.00	90.121	142,728
2022-11-28	190.70	192.90	188.50	191.10	90.643	119,006
2022-11-25	192.10	192.60	189.80	190.70	90.453	90,240
2022-11-24	191.80	192.70	189.70	192.20	91.165	137,712
2022-11-23	189.80	191.60	188.40	190.90	90.548	188,922
2022-11-22	191.30	191.30	187.50	189.00	89.647	214,954
2022-11-21	187.00	190.00	185.90	190.00	90.121	135,654
2022-11-18	188.40	191.30	185.80	187.20	88.793	247,770
2022-11-17	187.90	190.80	185.50	188.30	89.315	169,992
2022-11-16	194.50	196.30	188.80	189.00	89.647	209,450
2022-11-15	193.40	193.40	189.30	192.50	91.307	348,844
2022-11-14	192.60	194.40	191.10	193.40	91.734	117,774
2022-11-11	192.00	194.00	189.80	192.60	91.355	181,800
2022-11-10	190.40	193.50	186.60	191.90	91.023	340,920
2022-11-09	191.20	192.70	188.50	190.40	90.311	283,402
2022-11-08	187.00	192.50	186.00	191.80	90.975	209,846
2022-11-07	186.00	187.30	184.50	185.70	88.082	171,584
2022-11-04	182.90	186.40	181.50	186.40	88.414	111,724
2022-11-03	184.80	190.20	182.30	183.00	86.801	294,226
2022-11-02	177.40	186.30	177.40	186.30	88.366	496,230
2022-11-01	173.70	178.60	173.70	178.00	84.430	216,864
2022-10-31	174.80	175.30	170.90	173.60	82.343	116,142
2022-10-28	171.60	176.80	171.30	174.80	82.912	115,876
2022-10-27	178.00	179.10	173.90	174.90	82.959	155,538
2022-10-26	176.80	178.00	172.00	178.00	84.430	709,714
2022-10-25	167.00	177.20	165.50	176.80	83.860	425,656
2022-10-24	163.80	166.90	158.20	166.40	78.927	344,150
2022-10-21	155.30	161.50	152.20	160.30	76.034	304,306
2022-10-20	159.00	161.90	148.40	154.20	73.141	373,012
2022-10-19	151.20	152.60	148.00	148.00	70.200	196,526
2022-10-18	146.80	150.30	145.80	149.20	70.769	180,490
2022-10-17	145.00	148.00	143.60	146.80	69.631	276,172
2022-10-14	142.70	145.20	141.70	143.70	68.160	217,038
2022-10-13	136.20	143.30	136.20	142.70	67.686	165,274
2022-10-12	140.30	142.50	137.80	138.90	65.884	137,472
2022-10-11	144.00	144.10	138.20	142.00	67.354	424,372
2022-10-10	144.60	148.60	142.20	144.00	68.303	464,052
2022-10-07	152.00	152.50	145.30	145.30	68.919	144,842
2022-10-06	149.10	153.20	149.00	151.80	72.002	180,624
2022-10-05	150.00	151.20	145.80	149.10	70.722	201,496
2022-10-04	138.00	152.80	137.30	149.70	71.006	431,176
2022-10-03	135.20	135.20	128.00	134.00	63.559	68,266
2022-09-30	128.80	135.40	128.50	135.00	64.034	148,388
2022-09-29	128.00	128.70	124.00	128.70	61.045	301,160
2022-09-28	127.80	128.10	121.80	128.00	60.713	260,110

← NewerPage 17 of 21 · 1,258 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.