Mycronic publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 224.20 | 225.15 | 222.40 | 224.15 | 221.71 | 66,577 |
| 2025-10-30 | 221.60 | 224.45 | 220.40 | 223.50 | 221.07 | 127,371 |
| 2025-10-29 | 220.60 | 223.90 | 219.60 | 221.00 | 218.59 | 138,741 |
| 2025-10-28 | 219.95 | 221.50 | 218.85 | 221.20 | 218.79 | 153,528 |
| 2025-10-27 | 218.00 | 220.25 | 217.50 | 220.15 | 217.75 | 134,188 |
| 2025-10-24 | 212.25 | 219.65 | 210.60 | 217.15 | 214.79 | 282,625 |
| 2025-10-23 | 200.15 | 210.00 | 199.90 | 209.45 | 207.17 | 326,899 |
| 2025-10-22 | 202.50 | 202.50 | 197.66 | 197.84 | 195.69 | 161,169 |
| 2025-10-21 | 200.60 | 202.55 | 199.54 | 201.60 | 199.41 | 131,476 |
| 2025-10-20 | 201.25 | 202.15 | 198.70 | 200.90 | 198.71 | 104,563 |
| 2025-10-17 | 199.44 | 200.15 | 196.00 | 198.88 | 196.72 | 220,030 |
| 2025-10-16 | 201.45 | 201.65 | 198.42 | 201.45 | 199.26 | 218,469 |
| 2025-10-15 | 201.75 | 204.70 | 200.70 | 201.45 | 199.26 | 287,531 |
| 2025-10-14 | 200.00 | 200.00 | 196.96 | 198.94 | 196.77 | 250,553 |
| 2025-10-13 | 201.00 | 203.00 | 197.48 | 200.80 | 198.61 | 353,324 |
| 2025-10-10 | 217.30 | 218.70 | 194.40 | 196.00 | 193.87 | 1,684,673 |
| 2025-10-09 | 225.00 | 226.35 | 221.50 | 223.90 | 221.46 | 328,409 |
| 2025-10-08 | 221.00 | 224.60 | 219.10 | 224.00 | 221.56 | 360,592 |
| 2025-10-07 | 221.00 | 226.35 | 220.55 | 220.55 | 218.15 | 418,801 |
| 2025-10-06 | 217.00 | 218.85 | 214.25 | 218.25 | 215.87 | 594,667 |
| 2025-10-03 | 217.00 | 219.85 | 216.25 | 217.00 | 214.64 | 207,455 |
| 2025-10-02 | 214.00 | 219.60 | 214.00 | 216.75 | 214.39 | 332,207 |
| 2025-10-01 | 214.95 | 215.00 | 211.85 | 213.00 | 210.68 | 308,165 |
| 2025-09-30 | 215.65 | 217.20 | 210.80 | 214.95 | 212.61 | 190,558 |
| 2025-09-29 | 216.50 | 217.55 | 211.50 | 215.65 | 213.30 | 201,202 |
| 2025-09-26 | 222.00 | 222.00 | 215.15 | 216.00 | 213.65 | 94,064 |
| 2025-09-25 | 219.50 | 220.95 | 217.00 | 220.00 | 217.61 | 154,354 |
| 2025-09-24 | 230.00 | 230.00 | 218.90 | 218.90 | 216.52 | 376,155 |
| 2025-09-23 | 227.95 | 229.90 | 223.20 | 229.90 | 227.40 | 181,631 |
| 2025-09-22 | 222.50 | 231.25 | 222.50 | 229.65 | 227.15 | 291,496 |
| 2025-09-19 | 219.75 | 219.75 | 216.80 | 218.35 | 215.97 | 333,261 |
| 2025-09-18 | 212.05 | 219.85 | 212.05 | 219.60 | 217.21 | 172,511 |
| 2025-09-17 | 213.10 | 214.25 | 210.55 | 212.25 | 209.94 | 105,397 |
| 2025-09-16 | 216.50 | 219.05 | 212.70 | 212.95 | 210.63 | 138,538 |
| 2025-09-15 | 212.25 | 216.50 | 211.00 | 216.50 | 214.14 | 74,269 |
| 2025-09-12 | 214.00 | 215.05 | 211.85 | 211.85 | 209.54 | 91,966 |
| 2025-09-11 | 211.60 | 215.00 | 211.40 | 213.60 | 211.28 | 62,959 |
| 2025-09-10 | 211.65 | 214.15 | 211.25 | 211.25 | 208.95 | 64,566 |
| 2025-09-09 | 212.05 | 213.30 | 209.80 | 211.40 | 209.10 | 65,319 |
| 2025-09-08 | 207.95 | 212.20 | 207.75 | 212.20 | 209.89 | 93,546 |
| 2025-09-05 | 204.60 | 209.55 | 204.60 | 207.95 | 205.69 | 101,210 |
| 2025-09-04 | 206.35 | 206.35 | 198.50 | 204.00 | 201.78 | 231,080 |
| 2025-09-03 | 206.25 | 213.70 | 203.20 | 205.05 | 202.82 | 138,481 |
| 2025-09-02 | 211.10 | 211.25 | 203.60 | 205.45 | 203.21 | 152,260 |
| 2025-09-01 | 212.10 | 212.95 | 209.20 | 211.20 | 208.90 | 120,216 |
| 2025-08-29 | 216.40 | 217.55 | 211.50 | 212.05 | 209.74 | 75,654 |
| 2025-08-28 | 210.85 | 216.80 | 210.00 | 216.55 | 214.19 | 166,420 |
| 2025-08-27 | 213.35 | 213.65 | 208.65 | 210.80 | 208.51 | 111,849 |
| 2025-08-26 | 217.45 | 218.00 | 212.25 | 213.10 | 210.78 | 212,646 |
| 2025-08-25 | 215.25 | 217.75 | 214.65 | 217.50 | 215.13 | 115,571 |
| 2025-08-22 | 212.15 | 215.55 | 211.75 | 215.45 | 213.11 | 202,677 |
| 2025-08-21 | 213.25 | 215.10 | 212.70 | 213.25 | 210.93 | 90,879 |
| 2025-08-20 | 211.70 | 216.00 | 211.70 | 213.35 | 211.03 | 97,332 |
| 2025-08-19 | 212.25 | 214.30 | 211.25 | 214.10 | 211.77 | 74,408 |
| 2025-08-18 | 211.60 | 211.80 | 210.00 | 211.20 | 208.90 | 115,084 |
| 2025-08-15 | 212.25 | 214.20 | 210.80 | 210.80 | 208.51 | 76,631 |
| 2025-08-14 | 213.00 | 213.05 | 210.50 | 212.40 | 210.09 | 84,259 |
| 2025-08-13 | 214.05 | 215.20 | 212.20 | 213.15 | 210.83 | 79,404 |
| 2025-08-12 | 214.35 | 215.00 | 211.20 | 214.00 | 211.67 | 93,348 |
| 2025-08-11 | 217.40 | 217.40 | 212.35 | 213.50 | 211.18 | 85,349 |
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.