Mycronic publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	215.55	216.85	214.45	216.25	213.90	82,325
2025-08-07	210.20	216.20	210.20	215.55	213.20	84,161
2025-08-06	212.60	214.65	209.30	209.60	207.32	92,750
2025-08-05	213.70	214.90	211.30	212.60	210.29	121,825
2025-08-04	209.30	213.45	208.95	211.40	209.10	88,746
2025-08-01	213.10	213.10	206.15	209.30	207.02	137,560
2025-07-31	218.00	220.20	213.10	213.10	210.78	156,114
2025-07-30	213.10	218.30	213.10	217.50	215.13	116,709
2025-07-29	216.00	218.45	212.70	213.15	210.83	171,921
2025-07-28	213.10	216.65	211.70	215.00	212.66	178,101
2025-07-25	208.00	210.05	207.30	210.05	207.76	127,347
2025-07-24	209.60	211.95	208.10	208.75	206.48	103,493
2025-07-23	207.70	210.75	207.05	208.30	206.03	253,004
2025-07-22	210.05	210.45	206.15	206.15	203.91	152,241
2025-07-21	211.50	212.35	209.45	209.85	207.57	108,844
2025-07-18	215.15	215.25	210.75	211.55	209.25	119,156
2025-07-17	213.85	214.85	211.40	214.00	211.67	143,833
2025-07-16	212.05	215.75	210.20	211.30	209.00	163,277
2025-07-15	217.40	220.00	212.80	213.20	210.88	632,658
2025-07-14	212.80	216.40	211.40	215.40	213.06	192,358
2025-07-11	225.00	225.00	210.20	215.00	212.66	454,771
2025-07-10	202.60	210.60	202.40	209.80	207.52	182,487
2025-07-09	205.20	205.20	201.80	202.80	200.59	121,775
2025-07-08	206.00	206.20	202.20	205.20	202.97	134,845
2025-07-07	205.20	207.00	203.60	205.60	203.36	172,684
2025-07-04	202.00	205.20	200.80	205.20	202.97	103,214
2025-07-03	200.80	204.60	200.80	202.80	200.59	116,505
2025-07-02	202.20	202.20	197.60	200.80	198.61	183,102
2025-07-01	204.00	204.60	199.60	201.00	198.81	278,082
2025-06-30	204.00	204.80	200.00	201.80	199.60	242,315
2025-06-27	195.50	203.80	195.10	203.00	200.79	227,701
2025-06-26	198.00	200.60	193.60	195.60	193.47	291,067
2025-06-25	196.50	198.70	195.20	197.00	194.86	236,237
2025-06-24	191.20	197.10	190.60	195.30	193.17	345,597
2025-06-23	179.10	190.40	178.90	186.70	184.67	284,710
2025-06-19	180.00	181.90	178.60	180.40	178.44	356,917
2025-06-18	179.00	183.20	179.00	180.90	178.93	216,191
2025-06-17	182.00	183.80	180.20	182.90	180.91	242,588
2025-06-16	176.00	183.90	176.00	183.10	181.11	297,939
2025-06-13	177.00	180.00	174.00	176.50	174.58	361,885
2025-06-12	187.00	189.50	180.20	181.30	179.33	256,218
2025-06-11	189.50	190.40	187.70	187.70	185.66	240,243
2025-06-10	189.50	191.50	188.00	189.30	187.24	159,554
2025-06-09	193.50	195.80	188.80	189.50	187.44	114,048
2025-06-05	193.74	196.30	191.14	192.40	190.31	120,134
2025-06-04	194.00	194.40	189.38	192.38	190.29	282,991
2025-06-03	196.00	198.00	185.78	192.16	190.07	212,898
2025-06-02	375.00	387.00	373.80	384.00	189.91	337,588
2025-05-30	385.20	385.40	378.40	378.40	187.14	301,408
2025-05-28	384.80	389.40	384.40	386.80	191.30	119,920
2025-05-27	386.40	388.40	381.60	387.00	191.39	154,976
2025-05-26	386.20	387.60	382.80	384.80	190.31	159,920
2025-05-23	388.40	395.00	373.20	378.80	187.34	178,668
2025-05-22	400.00	402.00	386.60	388.40	192.09	333,120
2025-05-21	398.00	405.00	393.80	404.00	199.80	498,984
2025-05-20	404.80	406.40	397.40	398.40	197.03	192,718
2025-05-19	404.00	405.00	397.60	404.60	200.10	142,906
2025-05-16	412.40	413.60	403.00	405.00	200.30	166,488
2025-05-15	406.80	414.00	405.00	410.60	203.07	140,210
2025-05-14	412.00	416.20	407.20	408.40	201.98	192,980

← NewerPage 6 of 21 · 1,257 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.