Mycronic publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	410.00	413.00	404.40	411.60	203.56	196,062
2025-05-12	391.60	410.80	391.60	408.60	202.08	287,750
2025-05-09	387.80	390.60	384.00	384.60	190.21	131,076
2025-05-08	386.00	390.60	382.80	385.20	190.50	170,426
2025-05-07	389.80	392.00	386.40	387.20	188.77	160,656
2025-05-06	388.80	394.40	386.80	390.00	190.14	156,832
2025-05-05	393.00	395.60	387.60	389.40	189.85	175,344
2025-05-02	390.00	395.40	389.00	390.80	190.53	266,512
2025-04-30	378.00	384.60	378.00	384.60	187.51	216,390
2025-04-29	370.40	376.80	369.20	375.80	183.21	245,946
2025-04-28	370.20	381.40	369.40	369.80	180.29	338,982
2025-04-25	358.40	375.20	356.60	364.80	177.85	610,176
2025-04-24	376.00	381.00	370.40	381.00	185.75	270,890
2025-04-23	365.00	383.20	363.80	376.60	183.60	311,602
2025-04-22	367.00	367.00	350.40	357.20	174.15	300,876
2025-04-17	371.80	374.80	367.40	372.60	181.65	107,002
2025-04-16	376.40	376.40	365.40	370.20	180.48	149,566
2025-04-15	373.00	385.00	371.80	383.20	186.82	132,118
2025-04-14	368.80	372.40	363.80	372.00	181.36	220,508
2025-04-11	365.20	368.00	348.80	360.40	175.71	558,232
2025-04-10	393.00	393.00	362.00	362.00	176.49	235,930
2025-04-09	355.00	358.20	339.20	345.80	168.59	233,428
2025-04-08	370.00	372.40	360.80	364.40	177.66	259,732
2025-04-07	343.20	384.20	342.00	360.20	175.61	406,990
2025-04-04	401.60	406.60	372.80	380.00	185.26	357,066
2025-04-03	415.00	422.00	407.00	407.00	198.43	410,414
2025-04-02	422.20	432.00	422.20	431.80	210.52	107,532
2025-04-01	421.60	430.00	419.60	426.80	208.08	187,220
2025-03-31	422.80	423.80	413.00	420.00	204.76	377,768
2025-03-28	433.40	433.40	423.80	430.00	209.64	194,872
2025-03-27	436.00	437.80	430.40	436.60	212.86	160,880
2025-03-26	453.00	457.80	439.40	442.60	215.78	193,990
2025-03-25	452.00	453.20	445.00	452.20	220.46	137,236
2025-03-24	453.20	455.40	449.00	452.00	220.36	123,120
2025-03-21	450.60	452.60	444.40	450.00	219.39	369,828
2025-03-20	453.40	455.20	444.40	454.40	221.54	161,350
2025-03-19	460.40	465.00	450.20	455.20	221.93	328,338
2025-03-18	442.60	448.40	436.60	443.40	216.17	137,368
2025-03-17	440.00	446.00	436.80	441.20	215.10	224,492
2025-03-14	428.00	440.80	428.00	440.00	214.51	157,346
2025-03-13	424.20	435.60	424.00	426.40	207.88	308,312
2025-03-12	421.40	430.60	421.40	428.00	208.66	201,476
2025-03-11	419.40	427.40	415.40	420.40	204.96	271,454
2025-03-10	430.00	432.80	414.20	420.00	204.76	198,010
2025-03-07	428.00	434.80	424.80	428.20	208.76	377,344
2025-03-06	440.20	442.00	430.20	432.40	210.81	187,682
2025-03-05	442.40	448.60	434.20	438.40	213.73	301,446
2025-03-04	449.40	449.40	428.40	431.20	210.22	326,484
2025-03-03	454.60	458.60	448.60	455.20	221.93	354,780
2025-02-28	456.00	459.40	452.20	453.80	221.24	417,536
2025-02-27	466.60	468.00	458.40	462.00	225.24	201,154
2025-02-26	467.20	474.40	466.40	470.00	229.14	161,998
2025-02-25	466.80	472.80	461.20	464.80	226.61	315,500
2025-02-24	480.20	481.00	468.40	470.20	229.24	175,680
2025-02-21	492.60	495.20	479.00	480.20	234.11	254,832
2025-02-20	487.40	495.80	487.00	492.00	239.87	137,914
2025-02-19	495.00	499.40	487.00	492.00	239.87	209,840
2025-02-18	500.50	501.00	494.00	495.00	241.33	166,666
2025-02-17	500.00	502.50	497.40	500.50	244.01	253,328
2025-02-14	502.00	505.50	500.00	500.50	244.01	369,744

← NewerPage 7 of 21 · 1,260 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.