Mycronic publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	204.00	210.45	200.80	209.15	206.87	214,105
2026-01-30	207.15	209.75	205.80	205.80	203.56	168,097
2026-01-29	209.00	209.70	204.40	207.15	204.90	348,436
2026-01-28	207.00	210.25	206.70	208.75	206.48	233,949
2026-01-27	205.60	207.95	204.20	207.25	204.99	187,222
2026-01-26	211.55	211.55	204.75	204.80	202.57	334,545
2026-01-23	211.25	213.75	208.15	211.55	209.25	237,350
2026-01-22	211.70	213.25	208.05	208.65	206.38	278,297
2026-01-21	213.00	214.60	204.60	208.75	206.48	227,353
2026-01-20	206.55	212.65	205.00	212.45	210.14	174,360
2026-01-19	208.10	210.10	203.00	205.80	203.56	176,960
2026-01-16	212.05	217.25	212.05	216.10	213.75	243,454
2026-01-15	206.95	214.10	206.20	214.10	211.77	232,723
2026-01-14	208.40	209.15	204.65	206.95	204.70	246,946
2026-01-13	208.00	210.60	204.55	208.40	206.13	274,077
2026-01-12	212.25	212.25	206.80	207.15	204.90	208,094
2026-01-09	211.55	213.05	208.75	212.00	209.69	180,984
2026-01-08	226.70	226.70	211.00	211.00	208.70	325,808
2026-01-07	224.95	228.60	223.80	228.60	226.11	201,773
2026-01-05	216.60	223.55	216.60	222.30	219.88	111,487
2026-01-02	223.15	225.00	215.70	216.60	214.24	150,551
2025-12-30	224.55	224.65	221.65	223.25	220.82	124,972
2025-12-29	219.25	223.20	219.25	222.45	220.03	137,711
2025-12-23	219.40	220.80	218.00	219.55	217.16	76,661
2025-12-22	219.55	220.90	216.90	219.50	217.11	124,901
2025-12-19	216.65	218.45	214.65	217.70	215.33	243,230
2025-12-18	214.00	217.30	213.30	216.60	214.24	164,202
2025-12-17	218.00	218.50	212.50	214.00	211.67	277,731
2025-12-16	219.20	221.05	217.35	218.20	215.83	204,276
2025-12-15	218.70	220.80	217.60	220.55	218.15	254,448
2025-12-12	220.80	223.90	218.70	218.70	216.32	389,976
2025-12-11	217.60	221.95	216.45	220.80	218.40	213,406
2025-12-10	216.75	218.20	214.45	216.80	214.44	139,381
2025-12-09	219.70	220.70	215.95	216.75	214.39	137,122
2025-12-08	219.80	221.20	218.50	219.70	217.31	93,041
2025-12-05	221.50	223.30	219.30	219.55	217.16	185,295
2025-12-04	215.80	221.85	215.50	221.65	219.24	177,381
2025-12-03	215.00	216.55	211.20	215.80	213.45	207,477
2025-12-02	216.85	217.50	214.65	214.95	212.61	100,319
2025-12-01	218.00	220.60	212.45	216.85	214.49	154,679
2025-11-28	218.30	219.50	215.90	218.00	215.63	281,247
2025-11-27	216.85	219.60	216.50	219.00	216.62	122,752
2025-11-26	212.60	216.55	212.45	215.60	213.25	157,744
2025-11-25	210.00	210.00	206.15	208.65	206.38	220,807
2025-11-24	205.40	209.10	204.90	209.10	206.82	148,451
2025-11-21	204.00	205.40	200.50	202.75	200.54	305,933
2025-11-20	208.25	211.75	208.25	208.55	206.28	166,015
2025-11-19	204.50	208.05	203.45	205.00	202.77	106,656
2025-11-18	204.90	205.65	202.50	204.50	202.27	146,446
2025-11-17	209.00	210.40	207.00	207.00	204.75	130,421
2025-11-14	207.70	209.35	203.55	208.75	206.48	139,561
2025-11-13	215.60	216.80	209.85	210.45	208.16	140,581
2025-11-12	213.10	217.35	211.80	215.00	212.66	108,393
2025-11-11	209.95	213.70	209.60	213.50	211.18	241,054
2025-11-10	211.60	211.65	209.05	209.90	207.62	110,306
2025-11-07	209.05	210.80	206.50	207.95	205.69	176,672
2025-11-06	215.10	215.15	208.60	209.05	206.77	112,813
2025-11-05	214.00	216.75	211.65	215.70	213.35	163,687
2025-11-04	220.00	220.00	214.95	216.00	213.65	112,078
2025-11-03	223.70	225.10	219.90	222.65	220.23	263,411

← NewerPage 4 of 21 · 1,258 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.