Mycronic publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-13	500.50	505.00	494.20	502.50	244.99	248,320
2025-02-12	504.00	505.50	491.80	499.60	243.57	212,330
2025-02-11	504.00	507.50	499.00	504.00	245.72	346,860
2025-02-10	492.40	503.50	491.40	503.50	245.47	204,340
2025-02-07	488.00	496.00	482.20	492.60	240.16	831,292
2025-02-06	458.00	490.60	455.20	489.00	238.40	1,471,458
2025-02-05	446.60	450.80	441.00	447.80	218.32	180,484
2025-02-04	449.80	452.80	440.40	445.80	217.34	207,994
2025-02-03	435.80	447.60	433.20	441.20	215.10	343,662
2025-01-31	442.60	451.60	439.40	450.40	219.58	273,482
2025-01-30	430.20	438.60	429.00	436.40	212.76	154,938
2025-01-29	425.80	428.80	421.00	426.80	208.08	216,130
2025-01-28	427.00	429.60	417.20	418.60	204.08	275,650
2025-01-27	433.60	437.20	417.80	425.00	207.20	345,532
2025-01-24	445.00	446.80	441.20	442.80	215.88	94,024
2025-01-23	442.80	445.80	437.00	441.40	215.20	143,694
2025-01-22	432.40	448.20	432.40	444.20	216.56	248,138
2025-01-21	429.40	432.40	423.80	432.40	210.81	162,156
2025-01-20	431.40	433.20	427.20	427.80	208.57	114,580
2025-01-17	428.80	439.00	427.80	431.40	210.32	196,400
2025-01-16	422.40	431.20	422.40	429.40	209.35	144,696
2025-01-15	410.20	422.00	408.20	421.60	205.54	157,284
2025-01-14	404.60	423.20	402.60	408.60	199.21	467,686
2025-01-13	398.80	399.00	381.00	392.40	191.31	315,478
2025-01-10	407.80	409.80	398.00	398.80	194.43	160,616
2025-01-09	418.60	418.80	404.20	407.40	198.62	180,212
2025-01-08	423.40	432.60	416.20	416.20	202.91	158,754
2025-01-07	414.60	430.40	413.80	422.80	206.13	290,594
2025-01-03	404.60	407.80	401.20	406.40	198.13	106,746
2025-01-02	399.00	405.80	397.60	404.40	197.16	95,370
2024-12-30	400.00	400.80	395.60	399.40	194.72	81,122
2024-12-27	402.60	406.40	399.20	401.80	195.89	81,346
2024-12-23	397.40	405.00	395.80	402.60	196.28	94,832
2024-12-20	398.20	400.40	390.60	398.60	194.33	330,412
2024-12-19	407.20	408.00	396.40	398.20	194.14	159,786
2024-12-18	401.40	413.20	400.00	413.00	201.35	118,372
2024-12-17	405.60	406.20	399.60	402.00	195.99	151,462
2024-12-16	407.80	409.20	401.40	407.20	198.52	177,914
2024-12-13	413.40	413.60	405.60	407.80	198.82	89,286
2024-12-12	418.20	420.00	411.80	414.00	201.84	108,834
2024-12-11	411.40	421.00	408.80	418.60	204.08	136,546
2024-12-10	414.00	416.40	410.60	412.00	200.86	422,088
2024-12-09	417.00	420.80	411.80	415.20	202.42	143,750
2024-12-06	410.60	418.00	408.20	415.80	202.72	214,080
2024-12-05	403.20	413.80	401.40	413.00	201.35	177,056
2024-12-04	391.40	401.20	391.00	401.00	195.50	358,210
2024-12-03	394.60	398.80	391.00	392.00	191.11	185,976
2024-12-02	384.00	395.60	376.40	393.40	191.80	430,710
2024-11-29	387.40	391.40	384.00	386.60	188.48	446,776
2024-11-28	388.80	391.20	385.40	387.40	188.87	95,438
2024-11-27	397.40	397.40	380.80	383.00	186.73	201,788
2024-11-26	399.40	400.00	395.40	397.00	193.55	136,834
2024-11-25	392.60	400.80	392.60	400.80	195.40	536,260
2024-11-22	388.60	391.60	382.00	388.60	189.46	116,762
2024-11-21	385.00	389.60	381.00	387.60	188.97	142,714
2024-11-20	386.00	390.40	380.60	386.00	188.19	145,082

← NewerPage 8 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.