Mycronic publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	142.00	144.10	141.00	142.00	67.354	116,470
2022-07-04	144.20	146.10	141.90	142.00	67.354	54,956
2022-07-01	143.90	148.80	143.50	145.90	69.204	100,780
2022-06-30	142.00	144.90	141.50	143.90	68.255	185,084
2022-06-29	147.00	147.00	143.50	143.50	68.065	128,406
2022-06-28	150.00	151.90	146.10	146.90	69.678	271,986
2022-06-27	144.00	151.70	142.60	150.00	71.148	156,676
2022-06-23	147.70	147.70	140.40	142.00	67.354	112,078
2022-06-22	143.90	147.90	139.70	146.70	69.583	326,024
2022-06-21	142.60	145.00	141.60	143.70	68.160	140,794
2022-06-20	145.60	147.10	141.70	143.30	67.971	84,032
2022-06-17	144.00	147.50	140.20	145.60	69.061	184,770
2022-06-16	151.30	151.60	142.30	144.70	68.635	143,216
2022-06-15	151.40	153.20	149.20	151.20	71.718	92,534
2022-06-14	156.00	156.00	149.40	151.40	71.813	216,622
2022-06-13	152.70	153.30	149.40	152.60	72.382	159,372
2022-06-10	161.40	161.40	152.70	152.70	72.429	131,204
2022-06-09	166.90	166.90	159.50	159.50	75.655	121,470
2022-06-08	168.20	169.70	166.00	166.90	79.165	84,886
2022-06-07	168.70	170.90	165.20	168.00	79.686	243,206
2022-06-03	174.70	174.70	168.70	169.60	80.445	109,190
2022-06-02	176.50	179.10	168.90	172.00	81.584	158,878
2022-06-01	182.00	182.90	176.20	176.80	83.860	194,770
2022-05-31	183.40	187.50	181.80	182.00	86.327	1,422,148
2022-05-30	179.50	183.10	179.30	182.60	86.611	165,132
2022-05-27	169.00	178.50	169.00	178.50	84.667	155,384
2022-05-25	169.10	171.20	167.40	168.30	79.829	125,170
2022-05-24	176.50	176.50	169.30	169.90	80.588	152,174
2022-05-23	175.10	178.10	174.10	176.50	83.718	109,844
2022-05-20	174.00	179.00	172.60	175.10	83.054	182,408
2022-05-19	171.10	172.20	167.20	171.70	81.441	123,140
2022-05-18	172.70	173.00	170.60	171.10	81.157	155,432
2022-05-17	171.00	174.00	170.30	171.70	81.441	109,868
2022-05-16	168.00	171.60	163.90	170.20	80.730	118,030
2022-05-13	168.00	169.80	166.00	169.40	80.350	123,868
2022-05-12	158.20	166.60	157.30	165.90	78.690	433,936
2022-05-11	156.40	162.40	154.20	161.90	76.793	230,870
2022-05-10	155.80	159.10	152.70	153.20	72.666	190,860
2022-05-09	162.00	162.00	155.90	156.20	74.089	302,758
2022-05-06	165.00	165.60	160.10	162.00	76.840	347,994
2022-05-05	170.00	171.70	166.60	167.20	77.884	152,598
2022-05-04	170.90	171.50	167.00	168.30	78.396	112,834
2022-05-03	171.20	173.40	169.20	170.90	79.607	213,674
2022-05-02	173.70	173.70	165.80	171.20	79.747	182,328
2022-04-29	172.80	176.30	172.80	173.70	80.912	129,854
2022-04-28	168.00	173.80	168.00	171.10	79.701	130,652
2022-04-27	166.50	171.80	166.50	168.00	78.257	168,152
2022-04-26	165.30	167.70	164.80	166.50	77.558	344,584
2022-04-25	167.00	168.10	161.20	165.10	76.906	342,186
2022-04-22	169.00	169.20	164.40	167.70	78.117	317,212
2022-04-21	176.50	179.60	161.30	170.50	79.421	365,870
2022-04-20	178.00	179.20	174.60	176.60	82.263	128,842
2022-04-19	170.10	177.20	169.30	176.60	82.263	149,964
2022-04-14	169.70	171.00	168.60	170.20	79.281	44,598
2022-04-13	170.00	171.50	167.90	169.70	79.048	80,714
2022-04-12	168.80	172.40	166.60	170.00	79.188	145,592
2022-04-11	176.40	177.20	169.40	170.60	79.468	175,820
2022-04-08	179.40	180.40	174.00	177.00	82.449	663,828
2022-04-07	174.10	179.30	172.80	175.70	81.843	83,692
2022-04-06	177.20	179.20	170.70	174.30	81.191	140,612

← NewerPage 19 of 22 · 1,261 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.