Stockholm - Delayed Quote
SEK
Mycronic AB (publ) (MYCR.ST)
301.00
-11.40
(-3.65%)
At close: October 30 at 12:59:39 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
307.80
313.20
306.00
312.40
312.40
237,428
Oct 28, 2026
305.00
309.20
303.20
309.20
309.20
193,278
Oct 27, 2026
301.00
304.60
298.40
303.00
303.00
358,784
Oct 26, 2026
296.40
302.00
294.80
299.80
299.80
393,974
Oct 23, 2026
302.00
303.20
290.40
296.20
296.20
335,958
Oct 22, 2026
310.00
312.80
300.80
301.20
301.20
710,371
Oct 21, 2026
297.20
297.20
292.20
293.60
293.60
402,576
Oct 20, 2026
296.00
296.60
291.40
294.40
294.40
254,261
Oct 19, 2026
299.20
300.20
295.20
300.20
300.20
453,766
Oct 16, 2026
309.00
310.00
295.60
298.20
298.20
642,408
Oct 15, 2026
315.20
316.20
298.40
304.00
304.00
588,456
Oct 14, 2026
334.00
336.80
329.20
330.80
330.80
291,587
Oct 13, 2026
332.40
338.20
327.00
331.00
331.00
277,507
Oct 12, 2026
344.40
344.40
337.80
337.80
337.80
338,133
Oct 9, 2026
346.40
351.00
341.80
342.40
342.40
202,261
Oct 8, 2026
345.00
348.00
339.40
346.20
346.20
154,253
Oct 7, 2026
355.60
356.20
339.80
345.00
345.00
249,796
Oct 6, 2026
357.40
364.40
352.40
359.00
359.00
166,125
Oct 5, 2026
358.20
358.20
350.60
355.00
355.00
224,652
Oct 2, 2026
346.00
362.40
346.00
358.20
358.20
273,279
Oct 1, 2026
342.00
345.20
339.40
344.00
344.00
227,549
Sep 30, 2026
337.60
342.00
336.00
338.20
338.20
253,505
Sep 29, 2026
334.00
337.40
331.40
337.40
337.40
355,680
Sep 28, 2026
332.00
333.80
325.40
331.00
331.00
228,434
Sep 25, 2026
338.00
339.80
333.20
334.00
334.00
190,523
Sep 24, 2026
337.80
341.80
331.00
331.00
331.00
158,899
Sep 23, 2026
337.80
343.40
336.60
340.40
340.40
362,517
Sep 22, 2026
336.00
339.40
331.20
337.60
337.60
125,327
Sep 21, 2026
323.20
339.20
323.20
335.60
335.60
193,479
Sep 18, 2026
319.40
323.00
317.60
320.00
320.00
411,705
Sep 17, 2026
314.40
320.20
314.00
318.00
318.00
194,270
Sep 16, 2026
311.60
317.00
310.80
315.00
315.00
396,423
Sep 15, 2026
310.40
311.80
305.40
307.80
307.80
345,801
Sep 14, 2026
314.20
314.40
308.00
308.80
308.80
254,597
Sep 11, 2026
319.00
322.20
315.80
320.40
320.40
130,009
Sep 10, 2026
320.00
328.40
318.20
318.80
318.80
243,319
Sep 9, 2026
319.40
321.00
312.80
318.60
318.60
167,300
Sep 8, 2026
320.40
323.00
316.80
319.20
319.20
112,195
Sep 7, 2026
317.20
325.00
315.40
324.00
324.00
157,558
Sep 4, 2026
307.00
313.20
306.80
313.20
313.20
481,867
Sep 3, 2026
302.60
310.60
300.80
306.80
306.80
212,682
Sep 2, 2026
311.80
312.80
302.20
302.40
302.40
231,938
Sep 1, 2026
325.20
325.20
311.60
311.80
311.80
501,685
Aug 31, 2026
337.80
337.80
325.60
325.80
325.80
270,447
Aug 28, 2026
337.00
340.20
336.60
338.20
338.20
202,583
Aug 27, 2026
334.40
338.60
332.40
335.80
335.80
213,510
Aug 26, 2026
322.40
336.00
322.40
330.40
330.40
284,784
Aug 25, 2026
318.00
324.60
317.60
321.80
321.80
273,130
Aug 24, 2026
312.00
318.00
312.00
315.80
315.80
186,226
Aug 21, 2026
316.80
319.20
314.60
318.00
318.00
169,396
Aug 20, 2026
315.40
317.60
313.60
316.20
316.20
148,491
Aug 19, 2026
321.20
321.20
311.60
314.20
314.20
169,813
Aug 18, 2026
326.40
326.40
319.80
321.20
321.20
168,379
Aug 17, 2026
332.40
334.00
329.00
330.80
330.80
154,511
Aug 14, 2026
334.60
334.60
328.60
330.40
330.40
166,596
Aug 13, 2026
328.00
336.00
325.60
333.80
333.80
183,407
Aug 12, 2026
323.80
327.80
321.60
326.80
326.80
112,125
Aug 11, 2026
316.20
324.80
313.40
320.80
320.80
151,510
Aug 10, 2026
324.40
326.00
315.20
316.00
316.00
262,779
Aug 7, 2026
327.20
327.20
322.40
324.00
324.00
113,084
Aug 6, 2026
326.80
329.00
320.80
326.00
326.00
188,581
Aug 5, 2026
330.00
333.20
326.20
327.80
327.80
283,614
Aug 4, 2026
319.80
325.00
318.40
324.40
324.40
247,068
Aug 3, 2026
316.20
318.00
308.80
315.80
315.80
201,055
Jul 31, 2026
317.00
320.80
313.20
313.80
313.80
209,714
Jul 30, 2026
310.80
318.00
307.00
313.80
313.80
236,074
Jul 29, 2026
312.80
317.40
309.80
309.80
309.80
232,547
Jul 28, 2026
319.80
319.80
306.20
313.00
313.00
564,806
Jul 27, 2026
344.00
348.60
330.20
332.20
332.20
266,902
Jul 24, 2026
345.00
349.00
339.80
342.80
342.80
170,061
Jul 23, 2026
351.00
351.40
346.00
347.60
347.60
193,081
Jul 22, 2026
342.00
350.40
340.20
350.40
350.40
151,633
Jul 21, 2026
338.60
347.80
335.20
347.00
347.00
216,445
Jul 20, 2026
343.00
345.00
335.40
338.20
338.20
205,323
Jul 17, 2026
339.00
344.40
336.00
344.40
344.40
387,522
Jul 16, 2026
345.80
351.80
340.20
350.00
350.00
275,992
Jul 15, 2026
352.20
353.20
341.80
345.60
345.60
695,748
Jul 14, 2026
319.40
344.40
319.40
339.20
339.20
756,650
Jul 13, 2026
290.40
294.20
289.20
294.20
294.20
152,565
Jul 10, 2026
296.00
297.40
293.40
296.40
296.40
181,569
Jul 9, 2026
287.00
298.20
287.00
296.80
296.80
145,140
Jul 8, 2026
290.20
291.20
282.60
285.40
285.40
183,098
Jul 7, 2026
294.00
297.20
287.40
290.60
290.60
264,250
Jul 6, 2026
303.60
303.80
292.40
298.20
298.20
294,254
Jul 3, 2026
305.00
309.20
303.80
305.40
305.40
295,875
Jul 2, 2026
312.00
312.00
300.80
303.20
303.20
347,300
Jul 1, 2026
321.20
321.40
307.40
313.00
313.00
280,321
Jun 30, 2026
315.00
321.80
312.20
321.20
321.20
249,217
Jun 29, 2026
305.60
311.40
303.60
310.40
310.40
137,982
Jun 26, 2026
310.00
310.00
302.00
305.60
305.60
314,141
Jun 25, 2026
305.80
315.20
304.60
309.20
309.20
344,601
Jun 24, 2026
306.00
306.00
297.00
298.80
298.80
311,104
Jun 23, 2026
304.60
305.00
297.40
301.60
301.60
195,211
Jun 22, 2026
305.40
310.60
301.00
310.60
310.60
187,189
Jun 18, 2026
306.20
306.20
294.20
305.00
305.00
473,504
Jun 17, 2026
308.40
310.40
303.00
304.20
304.20
351,393
Jun 16, 2026
317.20
318.80
306.80
307.00
307.00
321,687
Jun 15, 2026
313.40
317.60
311.80
315.80
315.80
268,560
Jun 12, 2026
302.80
307.20
301.60
306.20
306.20
180,510
Jun 11, 2026
295.00
302.80
294.40
300.00
300.00
235,624
Jun 10, 2026
293.00
300.20
291.00
295.20
295.20
159,345
Jun 9, 2026
299.80
302.00
293.00
293.00
293.00
214,478
Jun 8, 2026
291.00
300.60
289.60
300.00
300.00
228,300
Jun 5, 2026
304.00
304.20
296.20
300.00
300.00
211,387
Jun 4, 2026
309.20
309.20
299.40
306.60
306.60
177,632
Jun 3, 2026
306.00
308.80
303.00
308.20
308.20
211,698
Jun 2, 2026
299.60
303.80
297.00
303.80
303.80
224,637
Jun 1, 2026
299.00
302.60
294.60
298.00
298.00
161,265
May 29, 2026
302.00
302.00
292.00
298.00
298.00
642,080
May 28, 2026
306.00
309.20
294.00
300.80
300.80
410,211
May 27, 2026
311.40
313.60
302.60
306.00
306.00
253,770
May 26, 2026
313.40
313.40
306.20
311.20
311.20
390,957
May 25, 2026
313.80
315.00
311.60
312.40
312.40
165,077
May 22, 2026
303.60
311.60
303.60
311.60
311.60
364,907
May 21, 2026
297.00
301.60
295.20
299.20
299.20
169,832
May 20, 2026
288.60
297.00
288.40
296.80
296.80
361,448
May 19, 2026
294.40
297.00
286.60
289.80
289.80
287,580
May 18, 2026
302.00
302.40
293.00
295.20
295.20
288,023
May 15, 2026
301.60
303.40
298.40
303.40
303.40
428,301
May 13, 2026
295.40
303.60
295.40
301.20
301.20
193,418
May 12, 2026
297.40
297.80
290.20
290.20
290.20
175,238
May 11, 2026
296.40
301.40
295.40
300.00
300.00
143,130
May 8, 2026
292.20
297.20
288.40
297.00
297.00
273,032
May 7, 2026
3.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
296.80
301.60
291.60
292.60
292.60
240,791
May 6, 2026
295.80
298.60
291.60
298.60
295.35
286,497
May 5, 2026
291.60
294.40
291.00
293.00
289.81
295,708
May 4, 2026
291.40
295.20
288.60
290.80
287.63
330,105
Apr 30, 2026
290.00
292.00
287.80
289.00
285.85
126,116
Apr 29, 2026
289.00
293.20
287.60
290.00
286.84
325,442
Apr 28, 2026
290.00
291.20
285.40
287.00
283.88
320,298
Apr 27, 2026
294.20
300.00
291.00
293.00
289.81
571,640
Apr 24, 2026
284.80
303.60
276.00
303.60
300.30
682,287
Apr 23, 2026
269.40
272.80
268.00
271.00
268.05
336,078
Apr 22, 2026
272.80
276.20
269.00
269.00
266.07
343,782
Apr 21, 2026
272.20
274.60
271.00
271.80
268.84
212,778
Apr 20, 2026
268.60
271.80
266.00
271.40
268.45
318,405
Apr 17, 2026
260.60
271.40
260.40
269.40
266.47
821,043
Apr 16, 2026
255.00
262.20
255.00
260.40
257.57
217,205
Apr 15, 2026
252.40
255.40
251.40
252.00
249.26
207,856
Apr 14, 2026
247.60
255.20
245.40
252.40
249.65
344,579
Apr 13, 2026
236.60
243.40
234.60
243.20
240.55
149,768
Apr 10, 2026
235.60
240.80
235.00
238.00
235.41
120,510
Apr 9, 2026
233.80
235.20
232.40
234.80
232.24
127,115
Apr 8, 2026
234.00
235.00
229.40
235.00
232.44
245,459
Apr 7, 2026
220.60
229.20
220.60
224.40
221.96
355,220
Apr 2, 2026
223.55
225.00
217.55
218.25
215.87
272,125
Apr 1, 2026
222.75
228.60
222.75
227.65
225.17
296,130
Mar 31, 2026
216.70
221.00
215.00
218.00
215.63
209,350
Mar 30, 2026
213.20
217.60
211.95
215.20
212.86
131,972
Mar 27, 2026
218.10
218.95
211.30
213.40
211.08
189,307
Mar 26, 2026
216.15
219.10
215.85
218.10
215.73
166,370
Mar 25, 2026
213.50
219.20
213.50
218.55
216.17
265,146
Mar 24, 2026
212.45
213.75
208.90
213.10
210.78
159,924
Mar 23, 2026
206.30
217.95
202.95
212.40
210.09
322,116
Mar 20, 2026
215.90
218.60
210.45
211.30
209.00
592,021
Mar 19, 2026
216.45
216.65
212.60
214.30
211.97
267,504
Mar 18, 2026
219.60
221.80
218.95
219.80
217.41
297,029
Mar 17, 2026
214.00
221.25
214.00
218.70
216.32
214,804
Mar 16, 2026
212.90
217.00
212.90
215.90
213.55
139,839
Mar 13, 2026
213.20
217.65
212.50
212.50
210.19
194,926
Mar 12, 2026
208.45
215.25
207.55
213.45
211.13
271,780
Mar 11, 2026
200.80
208.50
200.75
208.45
206.18
236,960
Mar 10, 2026
202.05
206.85
202.05
203.85
201.63
263,783
Mar 9, 2026
195.00
199.80
194.48
197.92
195.77
172,444
Mar 6, 2026
204.00
207.75
199.20
201.35
199.16
133,075
Mar 5, 2026
206.90
208.50
203.20
204.00
201.78
159,269
Mar 4, 2026
198.00
208.00
198.00
206.85
204.60
637,706
Mar 3, 2026
202.00
202.10
196.92
200.85
198.66
835,194
Mar 2, 2026
200.65
205.85
200.00
203.80
201.58
175,381
Feb 27, 2026
204.20
207.15
202.55
205.30
203.07
191,651
Feb 26, 2026
201.00
210.60
200.95
204.00
201.78
411,956
Feb 25, 2026
199.30
202.40
199.30
200.95
198.76
177,980
Feb 24, 2026
195.96
201.70
195.76
199.84
197.66
174,193
Feb 23, 2026
197.66
198.78
195.42
195.82
193.69
274,161
Feb 20, 2026
197.20
199.58
196.50
197.90
195.75
480,708
Feb 19, 2026
197.26
198.92
196.00
197.80
195.65
353,141
Feb 18, 2026
196.94
198.92
195.06
197.94
195.79
262,771
Feb 17, 2026
194.30
196.98
190.52
196.94
194.80
172,667
Feb 16, 2026
196.14
196.90
193.34
194.26
192.15
160,850
Feb 13, 2026
190.28
197.50
190.00
196.14
194.01
405,481
Feb 12, 2026
193.14
194.02
189.40
191.22
189.14
269,277
Feb 11, 2026
190.52
193.98
188.28
192.24
190.15
337,883
Feb 10, 2026
193.50
193.86
189.98
190.52
188.45
189,324
Feb 9, 2026
192.30
194.00
191.00
193.50
191.39
185,615
Feb 6, 2026
187.82
194.22
183.32
191.62
189.53
400,994
Feb 5, 2026
188.96
202.75
185.06
188.88
186.82
964,648
Feb 4, 2026
207.15
211.40
206.80
208.85
206.58
315,065
Feb 3, 2026
210.05
211.15
206.85
207.65
205.39
215,040
Feb 2, 2026
204.00
210.45
200.80
209.15
206.87
213,577
Jan 30, 2026
207.15
209.75
205.80
205.80
203.56
168,097
Jan 29, 2026
209.00
209.70
204.40
207.15
204.90
348,258
Jan 28, 2026
207.00
210.25
206.70
208.75
206.48
233,949
Jan 27, 2026
205.60
207.95
204.20
207.25
204.99
187,222
Jan 26, 2026
211.55
211.55
204.75
204.80
202.57
334,545
Jan 23, 2026
211.25
213.75
208.15
211.55
209.25
237,350
Jan 22, 2026
211.70
213.25
208.05
208.65
206.38
278,297
Jan 21, 2026
213.00
214.60
204.60
208.75
206.48
227,353
Jan 20, 2026
206.55
212.65
205.00
212.45
210.14
174,358
Jan 19, 2026
208.10
210.10
203.00
205.80
203.56
176,960
Jan 16, 2026
212.05
217.25
212.05
216.10
213.75
243,454
Jan 15, 2026
206.95
214.10
206.20
214.10
211.77
232,723
Jan 14, 2026
208.40
209.15
204.65
206.95
204.70
246,898
Jan 13, 2026
208.00
210.60
204.55
208.40
206.13
274,077
Jan 12, 2026
212.25
212.25
206.80
207.15
204.90
208,094
Jan 9, 2026
211.55
213.05
208.75
212.00
209.69
180,984
Jan 8, 2026
226.70
226.70
211.00
211.00
208.70
325,808
Jan 7, 2026
224.95
228.60
223.80
228.60
226.11
201,773
Jan 5, 2026
216.60
223.55
216.60
222.30
219.88
111,487
Jan 2, 2026
223.15
225.00
215.70
216.60
214.24
150,551
Dec 30, 2025
224.55
224.65
221.65
223.25
220.82
124,972
Dec 29, 2025
219.25
223.20
219.25
222.45
220.03
137,711
Dec 23, 2025
219.40
220.80
218.00
219.55
217.16
76,661
Dec 22, 2025
219.55
220.90
216.90
219.50
217.11
124,901
Dec 19, 2025
216.65
218.45
214.65
217.70
215.33
243,230
Dec 18, 2025
214.00
217.30
213.30
216.60
214.24
164,202
Dec 17, 2025
218.00
218.50
212.50
214.00
211.67
277,731
Dec 16, 2025
219.20
221.05
217.35
218.20
215.83
204,276
Dec 15, 2025
218.70
220.80
217.60
220.55
218.15
254,448
Dec 12, 2025
220.80
223.90
218.70
218.70
216.32
389,810
Dec 11, 2025
217.60
221.95
216.45
220.80
218.40
213,406
Dec 10, 2025
216.75
218.20
214.45
216.80
214.44
139,381
Dec 9, 2025
219.70
220.70
215.95
216.75
214.39
137,122
Dec 8, 2025
219.80
221.20
218.50
219.70
217.31
93,041
Dec 5, 2025
221.50
223.30
219.30
219.55
217.16
185,295
Dec 4, 2025
215.80
221.85
215.50
221.65
219.24
177,381
Dec 3, 2025
215.00
216.55
211.20
215.80
213.45
207,477
Dec 2, 2025
216.85
217.50
214.65
214.95
212.61
100,319
Dec 1, 2025
218.00
220.60
212.45
216.85
214.49
154,679
Nov 28, 2025
218.30
219.50
215.90
218.00
215.63
281,247
Nov 27, 2025
216.85
219.60
216.50
219.00
216.62
122,752
Nov 26, 2025
212.60
216.55
212.45
215.60
213.25
157,744
Nov 25, 2025
210.00
210.00
206.15
208.65
206.38
220,577
Nov 24, 2025
205.40
209.10
204.90
209.10
206.82
148,451
Nov 21, 2025
204.00
205.40
200.50
202.75
200.54
305,933
Nov 20, 2025
208.25
211.75
208.25
208.55
206.28
166,015
Nov 19, 2025
204.50
208.05
203.45
205.00
202.77
106,656
Nov 18, 2025
204.90
205.65
202.50
204.50
202.27
146,446
Nov 17, 2025
209.00
210.40
207.00
207.00
204.75
130,421
Nov 14, 2025
207.70
209.35
203.55
208.75
206.48
139,561
Nov 13, 2025
215.60
216.80
209.85
210.45
208.16
140,581
Nov 12, 2025
213.10
217.35
211.80
215.00
212.66
108,393
Nov 11, 2025
209.95
213.70
209.60
213.50
211.18
241,054
Nov 10, 2025
211.60
211.65
209.05
209.90
207.62
110,306
Nov 7, 2025
209.05
210.80
206.50
207.95
205.69
176,672
Nov 6, 2025
215.10
215.15
208.60
209.05
206.77
112,813
Nov 5, 2025
214.00
216.75
211.65
215.70
213.35
163,687
Nov 4, 2025
220.00
220.00
214.95
216.00
213.65
112,078
Nov 3, 2025
223.70
225.10
219.90
222.65
220.23
263,411
Oct 31, 2025
224.20
225.15
222.40
224.15
221.71
66,577
Oct 30, 2025
221.60
224.45
220.40
223.50
221.07
127,371
