Mycronic publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	128.50	128.80	122.10	124.00	58.816	553,804
2022-09-26	127.70	129.00	125.70	127.50	60.476	231,060
2022-09-23	123.50	128.20	123.10	127.70	60.571	506,612
2022-09-22	125.40	127.40	122.90	123.50	58.579	68,046
2022-09-21	127.00	128.90	125.50	128.40	60.903	68,316
2022-09-20	127.00	129.80	124.70	125.40	59.480	105,468
2022-09-19	130.60	132.60	126.00	126.70	60.097	435,428
2022-09-16	131.00	132.90	130.40	132.90	63.038	192,342
2022-09-15	135.40	135.40	132.50	133.20	63.180	152,652
2022-09-14	134.00	136.10	132.20	135.30	64.176	142,836
2022-09-13	134.90	136.60	133.00	134.30	63.702	187,168
2022-09-12	132.00	136.00	132.00	136.00	64.508	68,860
2022-09-09	130.00	134.20	127.80	132.90	63.038	209,692
2022-09-08	124.00	126.70	121.10	125.30	59.433	84,344
2022-09-07	123.30	125.10	122.50	124.50	59.053	82,524
2022-09-06	123.10	125.10	120.50	123.30	58.484	569,068
2022-09-05	123.50	123.50	121.50	122.50	58.105	84,870
2022-09-02	123.40	124.80	120.40	124.00	58.816	111,492
2022-09-01	127.00	127.00	119.90	120.80	57.298	173,458
2022-08-31	125.80	127.90	124.40	126.50	60.002	145,348
2022-08-30	126.50	130.70	126.40	126.70	60.097	70,368
2022-08-29	129.40	129.40	126.10	128.10	60.761	86,032
2022-08-26	131.40	132.50	128.90	129.40	61.377	192,686
2022-08-25	132.90	133.60	130.20	132.80	62.990	72,564
2022-08-24	133.00	133.00	129.00	132.40	62.800	53,814
2022-08-23	130.20	132.90	130.20	132.30	62.753	74,578
2022-08-22	135.00	135.80	131.50	132.00	62.611	68,584
2022-08-19	140.10	144.30	135.30	136.30	64.650	62,640
2022-08-18	140.10	141.20	138.30	140.20	66.500	76,070
2022-08-17	143.40	143.50	138.50	139.70	66.263	106,744
2022-08-16	143.00	144.70	141.10	143.40	68.018	56,170
2022-08-15	149.90	149.90	143.00	143.30	67.971	78,706
2022-08-12	145.40	147.20	142.30	147.20	69.820	93,156
2022-08-11	143.80	146.20	143.00	143.90	68.255	83,942
2022-08-10	137.10	143.30	133.40	142.70	67.686	359,140
2022-08-09	140.00	141.50	134.90	136.20	64.603	100,014
2022-08-08	140.10	143.90	139.80	140.00	66.405	106,986
2022-08-05	143.80	145.50	139.40	139.80	66.310	69,122
2022-08-04	144.80	146.40	143.10	143.80	68.208	98,276
2022-08-03	142.40	144.70	140.10	144.70	68.635	65,994
2022-08-02	144.40	145.00	138.10	140.20	66.500	118,824
2022-08-01	149.10	150.70	143.90	146.80	69.631	104,000
2022-07-29	150.60	152.90	148.50	149.00	70.674	102,358
2022-07-28	151.00	152.50	148.10	151.40	71.813	97,416
2022-07-27	145.00	152.40	145.00	149.90	71.101	75,764
2022-07-26	146.40	150.50	146.40	149.20	70.769	144,554
2022-07-25	147.20	150.50	145.70	148.40	70.390	119,992
2022-07-22	143.00	150.50	140.30	149.30	70.816	183,558
2022-07-21	142.10	146.00	139.80	141.20	66.974	1,781,634
2022-07-20	143.00	144.40	139.10	140.50	66.642	461,426
2022-07-19	141.70	143.90	139.60	143.00	67.828	84,678
2022-07-18	135.50	143.80	133.80	143.00	67.828	307,888
2022-07-15	146.00	146.50	125.00	133.90	63.512	611,366
2022-07-14	152.00	156.90	145.30	152.90	72.524	132,760
2022-07-13	153.70	154.00	149.50	151.00	71.623	75,374
2022-07-12	151.00	152.90	148.80	152.80	72.477	154,404
2022-07-11	153.50	156.00	150.80	153.60	72.856	107,870
2022-07-08	152.80	154.20	150.70	153.90	72.998	86,496
2022-07-07	150.00	152.00	147.80	151.40	71.813	99,010
2022-07-06	142.00	148.50	142.00	147.70	70.058	106,214

← NewerPage 18 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.