Mycronic publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	265.60	271.40	265.60	268.80	129.56	259,464
2023-12-05	257.60	265.80	257.00	265.60	128.02	172,276
2023-12-04	249.00	259.60	249.00	257.60	124.17	199,512
2023-12-01	239.40	249.60	238.80	249.00	120.02	200,052
2023-11-30	237.20	240.40	234.00	238.60	115.01	308,172
2023-11-29	237.40	238.20	235.80	237.20	114.33	112,006
2023-11-28	242.00	242.00	233.40	237.20	114.33	106,644
2023-11-27	243.60	243.60	241.40	242.00	116.65	65,604
2023-11-24	243.00	243.80	241.00	243.20	117.23	59,474
2023-11-23	244.20	244.20	242.20	243.80	117.51	141,494
2023-11-22	241.00	242.40	239.20	242.40	116.84	129,394
2023-11-21	242.00	242.40	238.60	241.00	116.17	125,828
2023-11-20	242.80	242.80	240.80	242.00	116.65	188,712
2023-11-17	242.00	244.80	242.00	242.80	117.03	104,462
2023-11-16	243.40	243.80	240.60	241.80	116.55	124,610
2023-11-15	245.00	245.00	242.60	243.40	117.32	158,984
2023-11-14	241.60	244.00	239.80	244.00	117.61	374,412
2023-11-13	246.80	248.60	240.00	241.80	116.55	106,076
2023-11-10	249.20	250.00	244.80	246.80	118.96	129,596
2023-11-09	245.00	250.00	244.00	250.00	120.50	241,790
2023-11-08	253.20	253.20	241.00	245.00	118.09	7,930,036
2023-11-07	252.40	257.40	251.40	256.80	123.78	82,548
2023-11-06	254.00	260.00	246.00	252.40	121.66	287,226
2023-11-03	247.60	255.60	247.60	254.00	122.43	88,396
2023-11-02	243.60	252.20	243.40	247.60	119.35	178,676
2023-11-01	244.00	244.00	237.00	240.60	115.97	120,504
2023-10-31	242.80	246.60	242.00	244.00	117.61	110,888
2023-10-30	238.60	243.00	238.60	242.20	116.74	88,750
2023-10-27	243.20	243.20	235.60	238.40	114.91	141,718
2023-10-26	235.60	244.00	233.40	243.20	117.23	163,046
2023-10-25	245.60	247.00	235.40	238.40	114.91	212,782
2023-10-24	236.40	246.60	235.00	245.20	118.19	203,964
2023-10-23	238.40	239.80	229.40	235.60	113.56	121,664
2023-10-20	233.40	248.80	228.00	235.20	113.37	468,590
2023-10-19	221.00	237.00	221.00	233.40	112.50	297,672
2023-10-18	242.00	244.60	218.80	219.40	105.75	545,504
2023-10-17	240.20	245.00	238.40	243.00	117.13	252,540
2023-10-16	243.00	243.60	239.00	240.40	115.88	161,970
2023-10-13	244.40	245.80	241.40	244.00	117.61	227,994
2023-10-12	241.00	246.60	240.40	244.40	117.80	330,926
2023-10-11	238.20	242.20	237.60	241.00	116.17	327,490
2023-10-10	234.40	240.40	232.00	238.20	114.82	155,524
2023-10-09	233.80	235.80	230.60	231.20	111.44	87,554
2023-10-06	232.00	235.60	230.00	233.80	112.69	144,750
2023-10-05	227.00	233.20	223.60	232.00	111.83	117,894
2023-10-04	232.60	232.60	226.00	228.40	110.09	107,646
2023-10-03	231.60	234.20	226.60	232.60	112.12	183,080
2023-10-02	225.20	236.00	224.60	232.60	112.12	178,696
2023-09-29	225.40	230.00	223.20	226.00	108.93	170,392
2023-09-28	221.00	226.40	221.00	225.40	108.65	162,054
2023-09-27	214.80	222.80	214.00	221.00	106.52	126,758
2023-09-26	216.80	220.60	214.20	214.80	103.54	131,148
2023-09-25	217.80	218.80	214.80	217.80	104.98	81,534
2023-09-22	217.80	219.20	212.00	217.80	104.98	128,322
2023-09-21	221.00	223.20	216.60	218.40	105.27	149,748
2023-09-20	221.80	223.20	220.60	221.00	106.52	100,304
2023-09-19	221.40	223.60	218.20	220.00	106.04	334,018
2023-09-18	218.20	221.60	216.00	221.40	106.72	85,488
2023-09-15	220.00	222.40	217.40	218.20	105.18	181,090
2023-09-14	213.60	218.40	211.60	218.40	105.27	104,596

← NewerPage 13 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.