Mycronic publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 385.20 | 388.00 | 377.80 | 383.40 | 186.92 | 148,684 |
| 2024-11-18 | 397.00 | 397.00 | 382.80 | 384.00 | 187.21 | 141,606 |
| 2024-11-15 | 410.00 | 410.00 | 396.60 | 396.60 | 193.36 | 128,272 |
| 2024-11-14 | 410.40 | 414.40 | 408.80 | 413.80 | 201.74 | 85,822 |
| 2024-11-13 | 420.60 | 425.00 | 409.80 | 411.60 | 200.67 | 208,192 |
| 2024-11-12 | 418.40 | 421.40 | 413.40 | 419.20 | 204.37 | 218,334 |
| 2024-11-11 | 414.00 | 420.60 | 413.00 | 418.00 | 203.79 | 143,860 |
| 2024-11-08 | 413.40 | 418.00 | 410.00 | 411.40 | 200.57 | 85,044 |
| 2024-11-07 | 407.00 | 416.40 | 407.00 | 413.40 | 201.55 | 127,902 |
| 2024-11-06 | 408.40 | 418.40 | 402.60 | 407.00 | 198.43 | 170,838 |
| 2024-11-05 | 403.00 | 410.40 | 400.40 | 408.40 | 199.11 | 192,540 |
| 2024-11-04 | 409.00 | 410.60 | 403.00 | 403.00 | 196.48 | 112,574 |
| 2024-11-01 | 413.00 | 416.00 | 405.80 | 409.00 | 199.40 | 125,964 |
| 2024-10-31 | 419.60 | 424.00 | 409.40 | 413.00 | 201.35 | 211,502 |
| 2024-10-30 | 434.40 | 435.20 | 419.60 | 422.40 | 205.93 | 479,714 |
| 2024-10-29 | 427.40 | 435.40 | 424.40 | 434.40 | 211.78 | 304,040 |
| 2024-10-28 | 430.00 | 435.40 | 426.60 | 427.20 | 208.27 | 390,722 |
| 2024-10-25 | 414.20 | 429.80 | 405.20 | 427.00 | 208.18 | 395,516 |
| 2024-10-24 | 395.20 | 446.80 | 395.20 | 414.20 | 201.94 | 862,504 |
| 2024-10-23 | 381.60 | 384.00 | 375.00 | 376.20 | 183.41 | 153,394 |
| 2024-10-22 | 383.40 | 387.00 | 378.40 | 381.60 | 186.04 | 212,922 |
| 2024-10-21 | 381.60 | 387.20 | 380.20 | 383.60 | 187.02 | 124,774 |
| 2024-10-18 | 378.20 | 386.40 | 377.40 | 381.80 | 186.14 | 98,524 |
| 2024-10-17 | 374.60 | 380.60 | 371.00 | 378.40 | 184.48 | 153,432 |
| 2024-10-16 | 374.20 | 376.20 | 364.00 | 374.60 | 182.63 | 454,836 |
| 2024-10-15 | 381.60 | 387.80 | 367.80 | 375.40 | 183.02 | 268,192 |
| 2024-10-14 | 376.00 | 381.60 | 373.20 | 381.60 | 186.04 | 116,324 |
| 2024-10-11 | 372.00 | 376.20 | 369.80 | 375.60 | 183.12 | 53,028 |
| 2024-10-10 | 375.00 | 375.00 | 366.80 | 372.00 | 181.36 | 193,040 |
| 2024-10-09 | 371.00 | 375.40 | 369.20 | 375.40 | 183.02 | 106,790 |
| 2024-10-08 | 362.60 | 371.20 | 358.00 | 370.20 | 180.48 | 141,850 |
| 2024-10-07 | 387.20 | 387.20 | 356.00 | 365.40 | 178.14 | 481,792 |
| 2024-10-04 | 389.40 | 392.00 | 385.40 | 387.20 | 188.77 | 75,188 |
| 2024-10-03 | 394.40 | 394.40 | 388.80 | 389.40 | 189.85 | 93,640 |
| 2024-10-02 | 391.00 | 395.40 | 382.80 | 394.20 | 192.19 | 123,830 |
| 2024-10-01 | 395.00 | 400.80 | 387.80 | 387.80 | 189.07 | 145,222 |
| 2024-09-30 | 395.40 | 400.00 | 393.40 | 395.00 | 192.58 | 111,412 |
| 2024-09-27 | 395.40 | 399.00 | 393.00 | 395.40 | 192.77 | 101,538 |
| 2024-09-26 | 390.00 | 401.20 | 385.60 | 396.60 | 193.36 | 187,166 |
| 2024-09-25 | 379.40 | 385.60 | 376.80 | 385.60 | 187.99 | 134,082 |
| 2024-09-24 | 383.00 | 385.80 | 372.60 | 379.40 | 184.97 | 193,880 |
| 2024-09-23 | 383.60 | 386.80 | 381.40 | 381.80 | 186.14 | 104,354 |
| 2024-09-20 | 392.00 | 394.60 | 381.00 | 383.60 | 187.02 | 288,510 |
| 2024-09-19 | 379.60 | 396.00 | 379.60 | 395.00 | 192.58 | 196,230 |
| 2024-09-18 | 376.00 | 377.40 | 374.60 | 377.40 | 183.99 | 278,892 |
| 2024-09-17 | 375.00 | 378.40 | 375.00 | 376.80 | 183.70 | 85,224 |
| 2024-09-16 | 384.80 | 384.80 | 374.20 | 376.00 | 183.31 | 206,720 |
| 2024-09-13 | 380.00 | 387.20 | 380.00 | 385.20 | 187.80 | 159,082 |
| 2024-09-12 | 365.60 | 381.60 | 365.40 | 380.00 | 185.26 | 188,218 |
| 2024-09-11 | 370.00 | 371.60 | 361.40 | 365.60 | 178.24 | 309,176 |
| 2024-09-10 | 367.80 | 371.00 | 366.60 | 369.40 | 180.09 | 214,090 |
| 2024-09-09 | 362.60 | 369.00 | 362.60 | 367.80 | 179.31 | 105,722 |
| 2024-09-06 | 360.40 | 364.60 | 358.20 | 361.00 | 176.00 | 190,688 |
| 2024-09-05 | 363.00 | 364.00 | 356.20 | 361.00 | 176.00 | 259,582 |
| 2024-09-04 | 360.00 | 365.40 | 355.00 | 363.00 | 176.97 | 130,954 |
| 2024-09-03 | 375.00 | 377.00 | 367.20 | 369.40 | 180.09 | 110,192 |
| 2024-09-02 | 377.40 | 379.80 | 371.40 | 375.00 | 182.82 | 158,982 |
| 2024-08-30 | 376.60 | 379.20 | 372.40 | 377.80 | 184.19 | 140,984 |
| 2024-08-29 | 371.60 | 378.00 | 370.60 | 376.60 | 183.60 | 115,300 |
| 2024-08-28 | 374.60 | 382.60 | 373.00 | 373.00 | 181.85 | 164,710 |
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.