Mycronic publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	289.00	293.20	287.60	290.00	286.84	325,442
2026-04-28	290.00	291.20	285.40	287.00	283.88	320,355
2026-04-27	294.20	300.00	291.00	293.00	289.81	571,640
2026-04-24	284.80	303.60	276.00	303.60	300.30	682,926
2026-04-23	269.40	272.80	268.00	271.00	268.05	336,078
2026-04-22	272.80	276.20	269.00	269.00	266.07	343,782
2026-04-21	272.20	274.60	271.00	271.80	268.84	213,187
2026-04-20	268.60	271.80	266.00	271.40	268.45	318,526
2026-04-17	260.60	271.40	260.40	269.40	266.47	821,459
2026-04-16	255.00	262.20	255.00	260.40	257.57	217,205
2026-04-15	252.40	255.40	251.40	252.00	249.26	207,856
2026-04-14	247.60	255.20	245.40	252.40	249.65	344,579
2026-04-13	236.60	243.40	234.60	243.20	240.55	149,814
2026-04-10	235.60	240.80	235.00	238.00	235.41	120,859
2026-04-09	233.80	235.20	232.40	234.80	232.24	127,171
2026-04-08	234.00	235.00	229.40	235.00	232.44	245,459
2026-04-07	220.60	229.20	220.60	224.40	221.96	357,212
2026-04-02	223.55	225.00	217.55	218.25	215.87	272,125
2026-04-01	222.75	228.60	222.75	227.65	225.17	296,647
2026-03-31	216.70	221.00	215.00	218.00	215.63	209,421
2026-03-30	213.20	217.60	211.95	215.20	212.86	132,019
2026-03-27	218.10	218.95	211.30	213.40	211.08	189,307
2026-03-26	216.15	219.10	215.85	218.10	215.73	166,496
2026-03-25	213.50	219.20	213.50	218.55	216.17	265,436
2026-03-24	212.45	213.75	208.90	213.10	210.78	159,963
2026-03-23	206.30	217.95	202.95	212.40	210.09	326,002
2026-03-20	215.90	218.60	210.45	211.30	209.00	592,800
2026-03-19	216.45	216.65	212.60	214.30	211.97	267,860
2026-03-18	219.60	221.80	218.95	219.80	217.41	297,029
2026-03-17	214.00	221.25	214.00	218.70	216.32	214,804
2026-03-16	212.90	217.00	212.90	215.90	213.55	139,839
2026-03-13	213.20	217.65	212.50	212.50	210.19	195,476
2026-03-12	208.45	215.25	207.55	213.45	211.13	271,780
2026-03-11	200.80	208.50	200.75	208.45	206.18	237,685
2026-03-10	202.05	206.85	202.05	203.85	201.63	264,332
2026-03-09	195.00	199.80	194.48	197.92	195.77	173,330
2026-03-06	204.00	207.75	199.20	201.35	199.16	133,526
2026-03-05	206.90	208.50	203.20	204.00	201.78	159,307
2026-03-04	198.00	208.00	198.00	206.85	204.60	639,623
2026-03-03	202.00	202.10	196.92	200.85	198.66	836,656
2026-03-02	200.65	205.85	200.00	203.65	201.43	179,615
2026-02-27	204.20	207.15	202.55	205.30	203.07	191,891
2026-02-26	201.00	210.60	200.95	204.00	201.78	412,025
2026-02-25	199.30	202.40	199.30	200.95	198.76	177,980
2026-02-24	195.96	201.70	195.76	199.84	197.66	174,197
2026-02-23	197.66	198.78	195.42	195.82	193.69	274,343
2026-02-20	197.20	199.58	196.50	197.90	195.75	480,807
2026-02-19	197.26	198.92	196.00	197.80	195.65	353,141
2026-02-18	196.94	198.92	195.06	197.94	195.79	262,771
2026-02-17	194.30	196.98	190.52	196.94	194.80	172,683
2026-02-16	196.14	196.90	193.34	194.26	192.15	160,850
2026-02-13	190.28	197.50	190.00	196.14	194.01	405,739
2026-02-12	193.14	194.02	189.40	191.22	189.14	269,422
2026-02-11	190.52	193.98	188.28	192.24	190.15	337,945
2026-02-10	193.50	193.86	189.98	190.52	188.45	189,324
2026-02-09	192.30	194.00	191.00	193.50	191.39	185,622
2026-02-06	187.82	194.22	183.32	191.62	189.53	401,092
2026-02-05	188.96	202.75	185.06	188.88	186.82	967,520
2026-02-04	207.15	211.40	206.80	208.85	206.58	318,958
2026-02-03	210.05	211.15	206.85	207.65	205.39	215,040

← NewerPage 3 of 5 · 250 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.