Mycronic publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	203.80	206.00	197.60	198.60	92.510	146,824
2022-01-10	207.40	207.40	201.00	201.60	93.908	180,432
2022-01-07	211.00	212.20	205.00	207.00	96.423	143,602
2022-01-05	215.20	215.20	212.00	213.00	99.218	57,364
2022-01-04	215.00	219.20	212.80	214.00	99.684	170,748
2022-01-03	211.20	218.80	211.20	214.00	99.684	176,224
2021-12-30	210.80	211.80	209.20	211.00	98.286	101,100
2021-12-29	210.60	212.40	210.00	212.40	98.939	93,662
2021-12-28	209.80	213.60	209.60	210.60	98.100	102,054
2021-12-27	207.20	210.60	206.80	209.60	97.634	76,218
2021-12-23	205.60	208.40	205.20	207.60	96.703	120,820
2021-12-22	202.60	204.80	202.20	204.40	95.212	90,170
2021-12-21	199.20	203.20	199.20	202.80	94.467	102,496
2021-12-20	199.20	199.20	194.90	198.70	92.557	186,404
2021-12-17	195.60	202.20	191.20	202.00	94.094	402,038
2021-12-16	194.90	200.60	194.90	196.70	91.625	224,532
2021-12-15	194.80	196.00	193.10	193.10	89.948	205,478
2021-12-14	200.20	200.40	193.40	194.20	90.461	234,168
2021-12-13	202.20	202.60	199.50	200.00	93.163	126,330
2021-12-10	201.80	203.00	198.70	202.00	94.094	192,162
2021-12-09	204.40	206.00	201.40	201.80	94.001	92,700
2021-12-08	203.00	205.80	202.20	204.40	95.212	151,600
2021-12-07	196.90	203.40	196.90	203.40	94.746	145,766
2021-12-06	200.20	201.20	194.90	196.90	91.719	136,218
2021-12-03	205.40	205.40	198.90	199.70	93.023	131,698
2021-12-02	203.00	204.60	199.00	203.00	94.560	470,210
2021-12-01	199.70	206.40	198.20	205.00	95.492	180,092
2021-11-30	200.80	204.20	197.00	199.70	93.023	306,822
2021-11-29	201.00	202.40	199.00	200.80	93.535	150,006
2021-11-26	199.40	201.40	194.70	198.30	92.371	167,482
2021-11-25	202.00	205.60	201.20	204.00	95.026	531,748
2021-11-24	201.80	204.00	199.60	200.60	93.442	370,722
2021-11-23	210.20	210.20	200.00	200.40	93.349	252,016
2021-11-22	216.40	217.00	210.20	211.60	98.566	373,630
2021-11-19	212.80	217.60	212.00	216.40	100.80	164,876
2021-11-18	216.60	218.40	211.80	212.40	98.939	133,832
2021-11-17	214.00	218.40	212.60	217.40	101.27	329,524
2021-11-16	212.40	216.00	211.00	213.80	99.591	203,950
2021-11-15	212.40	212.80	210.00	212.60	99.032	123,866
2021-11-12	204.20	212.40	204.20	212.40	98.939	387,538
2021-11-11	203.80	205.60	202.00	204.00	95.026	274,008
2021-11-10	202.00	205.00	201.20	203.60	94.839	592,194
2021-11-09	203.00	203.40	201.00	202.80	94.467	219,886
2021-11-08	204.00	204.00	201.80	203.00	94.560	97,532
2021-11-05	204.00	205.80	202.60	204.40	95.212	66,886
2021-11-04	200.40	206.00	200.00	204.00	95.026	486,106
2021-11-03	202.80	203.80	199.80	201.60	93.908	204,688
2021-11-02	203.60	205.80	201.00	202.40	94.280	215,038
2021-11-01	200.00	206.00	200.00	205.80	95.864	266,890
2021-10-29	201.40	203.00	196.80	199.20	92.790	374,830
2021-10-28	202.00	205.20	198.20	204.20	95.119	337,772
2021-10-27	205.00	205.20	201.80	202.00	94.094	181,220
2021-10-26	200.80	207.00	200.00	205.00	95.492	329,490
2021-10-25	203.60	204.60	198.90	200.00	93.163	434,986
2021-10-22	205.80	207.00	194.10	203.20	94.653	988,102
2021-10-21	222.40	224.20	201.00	205.80	95.864	1,566,886
2021-10-20	232.60	235.80	228.80	232.60	108.35	140,622
2021-10-19	234.00	235.40	230.00	232.60	108.35	224,104
2021-10-18	226.00	234.80	225.20	232.00	108.07	303,768
2021-10-15	224.40	224.80	221.00	223.80	104.25	200,330

← NewerPage 21 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.