Mycronic publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 309.00 | 310.00 | 295.60 | 298.20 | 298.20 | 637,935 |
| 2026-10-15 | 315.20 | 316.20 | 298.40 | 304.00 | 304.00 | 588,456 |
| 2026-10-14 | 334.00 | 336.80 | 329.20 | 330.80 | 330.80 | 291,587 |
| 2026-10-13 | 332.40 | 338.20 | 327.00 | 331.00 | 331.00 | 277,507 |
| 2026-10-12 | 344.40 | 344.40 | 337.80 | 337.80 | 337.80 | 338,133 |
| 2026-10-09 | 346.40 | 351.00 | 341.80 | 342.40 | 342.40 | 202,261 |
| 2026-10-08 | 345.00 | 348.00 | 339.40 | 346.20 | 346.20 | 154,253 |
| 2026-10-07 | 355.60 | 356.20 | 339.80 | 345.00 | 345.00 | 249,796 |
| 2026-10-06 | 357.40 | 364.40 | 352.40 | 359.00 | 359.00 | 166,125 |
| 2026-10-05 | 358.20 | 358.20 | 350.60 | 355.00 | 355.00 | 224,652 |
| 2026-10-02 | 346.00 | 362.40 | 346.00 | 358.20 | 358.20 | 273,579 |
| 2026-10-01 | 342.00 | 345.20 | 339.40 | 344.00 | 344.00 | 228,509 |
| 2026-09-30 | 337.60 | 342.00 | 336.00 | 338.20 | 338.20 | 253,505 |
| 2026-09-29 | 334.00 | 337.40 | 331.40 | 337.40 | 337.40 | 360,232 |
| 2026-09-28 | 332.00 | 333.80 | 325.40 | 331.00 | 331.00 | 228,471 |
| 2026-09-25 | 338.00 | 339.80 | 333.20 | 334.00 | 334.00 | 190,609 |
| 2026-09-24 | 337.80 | 341.80 | 331.00 | 331.00 | 331.00 | 158,911 |
| 2026-09-23 | 337.80 | 343.40 | 336.60 | 340.40 | 340.40 | 364,812 |
| 2026-09-22 | 336.00 | 339.40 | 331.20 | 337.60 | 337.60 | 125,563 |
| 2026-09-21 | 323.20 | 339.20 | 323.20 | 335.60 | 335.60 | 193,479 |
| 2026-09-18 | 319.40 | 323.00 | 317.60 | 320.00 | 320.00 | 411,750 |
| 2026-09-17 | 314.40 | 320.20 | 314.00 | 318.00 | 318.00 | 194,270 |
| 2026-09-16 | 311.60 | 317.00 | 310.80 | 315.00 | 315.00 | 396,423 |
| 2026-09-15 | 310.40 | 311.80 | 305.40 | 307.80 | 307.80 | 346,055 |
| 2026-09-14 | 314.20 | 314.40 | 308.00 | 308.80 | 308.80 | 254,731 |
| 2026-09-11 | 319.00 | 322.20 | 315.80 | 320.40 | 320.40 | 130,397 |
| 2026-09-10 | 320.00 | 328.40 | 318.20 | 318.80 | 318.80 | 243,855 |
| 2026-09-09 | 319.40 | 321.00 | 312.80 | 318.60 | 318.60 | 167,329 |
| 2026-09-08 | 320.40 | 323.00 | 316.80 | 319.20 | 319.20 | 112,205 |
| 2026-09-07 | 317.20 | 325.00 | 315.40 | 324.00 | 324.00 | 157,558 |
| 2026-09-04 | 307.00 | 313.20 | 306.80 | 313.20 | 313.20 | 482,178 |
| 2026-09-03 | 302.60 | 310.60 | 300.80 | 306.80 | 306.80 | 212,682 |
| 2026-09-02 | 311.80 | 312.80 | 302.20 | 302.40 | 302.40 | 232,428 |
| 2026-09-01 | 325.20 | 325.20 | 311.60 | 311.80 | 311.80 | 501,694 |
| 2026-08-31 | 337.80 | 337.80 | 325.60 | 325.80 | 325.80 | 270,447 |
| 2026-08-28 | 337.00 | 340.20 | 336.60 | 338.20 | 338.20 | 202,583 |
| 2026-08-27 | 334.40 | 338.60 | 332.40 | 335.80 | 335.80 | 213,510 |
| 2026-08-26 | 322.40 | 336.00 | 322.40 | 330.40 | 330.40 | 284,784 |
| 2026-08-25 | 318.00 | 324.60 | 317.60 | 321.80 | 321.80 | 273,130 |
| 2026-08-24 | 312.00 | 318.00 | 312.00 | 315.80 | 315.80 | 186,226 |
| 2026-08-21 | 316.80 | 319.20 | 314.60 | 318.00 | 318.00 | 169,396 |
| 2026-08-20 | 315.40 | 317.60 | 313.60 | 316.20 | 316.20 | 148,491 |
| 2026-08-19 | 321.20 | 321.20 | 311.60 | 314.20 | 314.20 | 169,984 |
| 2026-08-18 | 326.40 | 326.40 | 319.80 | 321.20 | 321.20 | 168,693 |
| 2026-08-17 | 332.40 | 334.00 | 329.00 | 330.80 | 330.80 | 154,511 |
| 2026-08-14 | 334.60 | 334.60 | 328.60 | 330.40 | 330.40 | 166,596 |
| 2026-08-13 | 328.00 | 336.00 | 325.60 | 333.80 | 333.80 | 183,407 |
| 2026-08-12 | 323.80 | 327.80 | 321.60 | 326.80 | 326.80 | 112,189 |
| 2026-08-11 | 316.20 | 324.80 | 313.40 | 320.80 | 320.80 | 151,510 |
| 2026-08-10 | 324.40 | 326.00 | 315.20 | 316.00 | 316.00 | 262,779 |
| 2026-08-07 | 327.20 | 327.20 | 322.40 | 324.00 | 324.00 | 113,084 |
| 2026-08-06 | 326.80 | 329.00 | 320.80 | 326.00 | 326.00 | 188,581 |
| 2026-08-05 | 330.00 | 333.20 | 326.20 | 327.80 | 327.80 | 283,820 |
| 2026-08-04 | 319.80 | 325.00 | 318.40 | 324.40 | 324.40 | 247,638 |
| 2026-08-03 | 316.20 | 318.00 | 308.80 | 315.80 | 315.80 | 201,055 |
| 2026-07-31 | 317.00 | 320.80 | 313.20 | 313.80 | 313.80 | 209,982 |
| 2026-07-30 | 310.80 | 318.00 | 307.00 | 313.80 | 313.80 | 236,074 |
| 2026-07-29 | 312.80 | 317.40 | 309.80 | 309.80 | 309.80 | 234,256 |
| 2026-07-28 | 319.80 | 319.80 | 306.20 | 313.00 | 313.00 | 564,806 |
| 2026-07-27 | 344.00 | 348.60 | 330.20 | 332.20 | 332.20 | 267,017 |
Page 1 of 3 · 127 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.