Mycronic publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	183.20	185.00	177.10	177.30	82.589	139,282
2022-04-04	179.10	182.20	177.60	181.90	84.731	178,292
2022-04-01	175.00	178.00	175.00	177.50	82.682	66,706
2022-03-31	178.00	179.40	175.30	176.00	81.983	100,370
2022-03-30	180.00	180.40	175.90	178.00	82.915	50,660
2022-03-29	181.90	182.00	176.90	181.00	84.312	146,836
2022-03-28	174.50	181.50	174.00	177.40	82.635	160,268
2022-03-25	177.00	178.70	173.60	174.50	81.284	160,626
2022-03-24	180.40	180.70	175.40	176.50	82.216	103,642
2022-03-23	181.40	183.90	177.30	180.30	83.986	109,674
2022-03-22	186.50	186.50	181.00	181.00	84.312	150,896
2022-03-21	186.20	186.70	183.40	186.50	86.874	90,138
2022-03-18	182.80	186.40	182.00	186.30	86.781	189,682
2022-03-17	183.80	186.50	180.70	182.80	85.151	161,334
2022-03-16	182.00	184.20	178.30	183.40	85.430	258,438
2022-03-15	181.40	181.50	174.70	176.00	81.983	187,188
2022-03-14	176.60	185.60	176.60	181.50	84.545	217,638
2022-03-11	179.00	180.20	174.60	175.80	81.890	137,894
2022-03-10	175.70	177.20	172.60	172.90	80.539	104,158
2022-03-09	172.00	176.50	169.60	175.00	81.517	232,050
2022-03-08	167.90	177.30	166.10	170.30	79.328	179,298
2022-03-07	166.80	173.70	162.20	167.90	78.210	295,832
2022-03-04	175.00	178.90	170.60	171.90	80.073	136,806
2022-03-03	182.60	185.00	176.60	176.70	82.309	139,834
2022-03-02	174.20	183.90	172.50	182.60	85.057	221,836
2022-03-01	188.00	188.10	175.00	175.00	81.517	239,154
2022-02-28	175.00	181.80	173.10	181.80	84.685	424,854
2022-02-25	169.80	174.40	168.90	172.70	80.446	128,162
2022-02-24	165.80	171.20	161.40	169.90	79.142	275,476
2022-02-23	171.10	174.30	170.80	171.20	79.747	746,138
2022-02-22	167.90	173.40	166.00	171.00	79.654	145,326
2022-02-21	178.20	179.30	169.80	169.80	79.095	672,974
2022-02-18	186.10	186.30	177.70	177.70	82.775	117,364
2022-02-17	191.40	192.10	184.80	186.20	86.734	208,074
2022-02-16	189.80	190.50	187.20	188.90	87.992	124,562
2022-02-15	180.00	191.00	180.00	189.70	88.365	154,468
2022-02-14	183.00	183.90	177.50	183.10	85.290	219,580
2022-02-11	187.40	190.90	184.50	188.00	87.573	278,262
2022-02-10	197.70	197.70	186.70	187.40	87.293	430,352
2022-02-09	188.00	197.80	188.00	189.80	88.411	271,368
2022-02-08	185.70	186.30	180.80	184.40	85.896	164,952
2022-02-07	188.70	188.70	184.00	185.60	86.455	106,130
2022-02-04	188.30	188.90	185.90	186.60	86.921	105,680
2022-02-03	192.60	193.40	185.90	186.50	86.874	190,190
2022-02-02	191.30	195.80	191.30	192.60	89.716	166,856
2022-02-01	192.60	195.70	189.90	191.20	89.063	145,856
2022-01-31	184.00	190.50	184.00	189.40	88.225	124,462
2022-01-28	182.10	183.20	179.20	183.00	85.244	96,778
2022-01-27	175.00	183.50	175.00	181.60	84.592	109,742
2022-01-26	177.70	183.90	177.70	183.70	85.570	167,026
2022-01-25	177.50	179.90	175.30	177.70	82.775	258,280
2022-01-24	183.00	183.10	174.00	174.70	81.377	207,956
2022-01-21	186.80	187.80	183.20	184.70	86.036	124,780
2022-01-20	190.80	192.90	181.60	189.00	88.039	391,220
2022-01-19	188.10	196.30	187.70	192.20	89.529	215,990
2022-01-18	198.00	198.20	189.70	190.70	88.830	178,028
2022-01-17	200.00	202.00	197.30	198.00	92.231	289,392
2022-01-14	198.80	200.60	194.40	198.00	92.231	263,212
2022-01-13	202.20	203.60	198.80	200.20	93.256	122,444
2022-01-12	202.60	205.00	198.30	202.20	94.187	341,000

← NewerPage 20 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.