Mycronic publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	345.00	349.00	339.80	342.80	342.80	170,592
2026-07-23	351.00	351.40	346.00	347.60	347.60	193,106
2026-07-22	342.00	350.40	340.20	350.40	350.40	151,633
2026-07-21	338.60	347.80	335.20	347.00	347.00	216,445
2026-07-20	343.00	345.00	335.40	338.20	338.20	205,323
2026-07-17	339.00	344.40	336.00	344.40	344.40	388,070
2026-07-16	345.80	351.80	340.20	350.00	350.00	276,291
2026-07-15	352.20	353.20	341.80	345.60	345.60	695,860
2026-07-14	319.40	344.40	319.40	339.20	339.20	757,347
2026-07-13	290.40	294.20	289.20	294.20	294.20	154,309
2026-07-10	296.00	297.40	293.40	296.40	296.40	182,401
2026-07-09	287.00	298.20	287.00	296.80	296.80	145,140
2026-07-08	290.20	291.20	282.60	285.40	285.40	184,724
2026-07-07	294.00	297.20	287.40	290.60	290.60	264,488
2026-07-06	303.60	303.80	292.40	298.20	298.20	294,732
2026-07-03	305.00	309.20	303.80	305.40	305.40	295,875
2026-07-02	312.00	312.00	300.80	303.20	303.20	347,300
2026-07-01	321.20	321.40	307.40	313.00	313.00	280,432
2026-06-30	315.00	321.80	312.20	321.20	321.20	249,217
2026-06-29	305.60	311.40	303.60	310.40	310.40	138,943
2026-06-26	310.00	310.00	302.00	305.60	305.60	314,141
2026-06-25	305.80	315.20	304.60	309.20	309.20	344,934
2026-06-24	306.00	306.00	297.00	298.80	298.80	312,310
2026-06-23	304.60	305.00	297.40	301.60	301.60	195,287
2026-06-22	305.40	310.60	301.00	310.60	310.60	187,189
2026-06-18	306.20	306.20	294.20	305.00	305.00	473,504
2026-06-17	308.40	310.40	303.00	304.20	304.20	351,393
2026-06-16	317.20	318.80	306.80	307.00	307.00	321,687
2026-06-15	313.40	317.60	311.80	315.80	315.80	269,727
2026-06-12	303.00	307.20	301.00	306.20	306.20	395,661
2026-06-11	295.00	302.80	294.40	299.80	299.80	350,455
2026-06-10	293.00	300.20	291.00	297.00	297.00	231,663
2026-06-09	299.80	302.00	293.00	293.00	293.00	214,543
2026-06-08	291.00	300.60	289.60	300.00	300.00	228,323
2026-06-05	304.00	304.20	296.20	300.00	300.00	211,548
2026-06-04	309.20	309.20	299.40	306.60	306.60	177,636
2026-06-03	306.00	308.80	303.00	308.20	308.20	211,698
2026-06-02	299.60	303.80	297.00	303.80	303.80	224,637
2026-06-01	299.00	302.60	294.60	298.00	298.00	161,265
2026-05-29	302.00	302.00	292.00	298.00	298.00	642,314
2026-05-28	306.00	309.20	294.00	300.80	300.80	450,915
2026-05-27	311.40	313.60	302.60	306.00	306.00	253,770
2026-05-26	313.40	313.40	306.20	311.20	311.20	390,957
2026-05-25	313.80	315.00	311.60	312.40	312.40	165,077
2026-05-22	303.60	311.60	303.60	311.60	311.60	364,920
2026-05-21	297.00	301.60	295.20	299.20	299.20	169,834
2026-05-20	288.60	297.00	288.40	296.80	296.80	362,120
2026-05-19	294.40	297.00	286.60	289.80	289.80	288,112
2026-05-18	302.00	302.40	293.00	295.20	295.20	288,138
2026-05-15	301.60	303.40	298.40	303.40	303.40	428,338
2026-05-13	295.40	303.60	295.40	301.20	301.20	193,418
2026-05-12	297.40	297.80	290.20	290.20	290.20	175,506
2026-05-11	296.40	301.40	295.40	300.00	300.00	143,851
2026-05-08	292.20	297.20	288.40	297.00	297.00	273,032
2026-05-07	296.80	301.60	291.60	292.60	292.60	241,081
2026-05-06	295.80	298.60	291.60	298.60	295.35	287,646
2026-05-05	291.60	294.40	291.00	293.00	289.81	296,056
2026-05-04	291.40	295.20	288.60	290.80	287.63	330,166
2026-04-30	290.00	292.00	287.80	289.00	285.85	126,116
2026-04-29	289.00	293.20	287.60	290.00	286.84	325,442

← NewerPage 2 of 5 · 249 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.