Mycronic AB (publ) (STO:MYCR)
Sweden · Delayed Price · Currency is SEK 219.55
+0.05 (0.02%)
At close: Dec 23, 2025
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 219.40 | 220.80 | 218.00 | 219.55 | 219.55 | 0.02% | 76,661 |
| Dec 22, 2025 | 219.55 | 220.90 | 216.90 | 219.50 | 219.50 | 0.83% | 124,901 |
| Dec 19, 2025 | 216.65 | 218.45 | 214.65 | 217.70 | 217.70 | 0.51% | 243,230 |
| Dec 18, 2025 | 214.00 | 217.30 | 213.30 | 216.60 | 216.60 | 1.21% | 164,202 |
| Dec 17, 2025 | 218.00 | 218.50 | 212.50 | 214.00 | 214.00 | -1.92% | 277,731 |
| Dec 16, 2025 | 219.20 | 221.05 | 217.35 | 218.20 | 218.20 | -1.07% | 204,276 |
| Dec 15, 2025 | 218.70 | 220.80 | 217.60 | 220.55 | 220.55 | 0.85% | 233,511 |
| Dec 12, 2025 | 220.80 | 223.90 | 218.70 | 218.70 | 218.70 | -0.95% | 389,976 |
| Dec 11, 2025 | 217.60 | 221.95 | 216.45 | 220.80 | 220.80 | 1.85% | 213,406 |
| Dec 10, 2025 | 216.75 | 218.20 | 214.45 | 216.80 | 216.80 | 0.02% | 132,208 |
| Dec 9, 2025 | 219.70 | 220.70 | 215.95 | 216.75 | 216.75 | -1.34% | 137,122 |
| Dec 8, 2025 | 219.80 | 221.20 | 218.50 | 219.70 | 219.70 | 0.07% | 93,041 |
| Dec 5, 2025 | 221.50 | 223.30 | 219.30 | 219.55 | 219.55 | -0.95% | 185,295 |
| Dec 4, 2025 | 215.80 | 221.85 | 215.50 | 221.65 | 221.65 | 2.71% | 177,381 |
| Dec 3, 2025 | 215.00 | 216.55 | 211.20 | 215.80 | 215.80 | 0.40% | 207,477 |
| Dec 2, 2025 | 216.85 | 217.50 | 214.65 | 214.95 | 214.95 | -0.88% | 100,319 |
| Dec 1, 2025 | 218.00 | 220.60 | 212.45 | 216.85 | 216.85 | -0.53% | 154,679 |
| Nov 28, 2025 | 218.30 | 219.50 | 215.90 | 218.00 | 218.00 | -0.46% | 281,247 |
| Nov 27, 2025 | 216.85 | 219.60 | 216.50 | 219.00 | 219.00 | 1.58% | 122,752 |
| Nov 26, 2025 | 212.60 | 216.55 | 212.45 | 215.60 | 215.60 | 3.33% | 157,744 |
| Nov 25, 2025 | 210.00 | 210.00 | 206.15 | 208.65 | 208.65 | -0.22% | 220,807 |
| Nov 24, 2025 | 205.40 | 209.10 | 204.90 | 209.10 | 209.10 | 3.13% | 148,451 |
| Nov 21, 2025 | 204.00 | 205.40 | 200.50 | 202.75 | 202.75 | -2.78% | 305,933 |
| Nov 20, 2025 | 208.25 | 211.75 | 208.25 | 208.55 | 208.55 | 1.73% | 166,015 |
| Nov 19, 2025 | 204.50 | 208.05 | 203.45 | 205.00 | 205.00 | 0.24% | 106,656 |
| Nov 18, 2025 | 204.90 | 205.65 | 202.50 | 204.50 | 204.50 | -1.21% | 146,446 |
| Nov 17, 2025 | 209.00 | 210.40 | 207.00 | 207.00 | 207.00 | -0.84% | 130,421 |
| Nov 14, 2025 | 207.70 | 209.35 | 203.55 | 208.75 | 208.75 | -0.81% | 139,561 |
| Nov 13, 2025 | 215.60 | 216.80 | 209.85 | 210.45 | 210.45 | -2.12% | 140,581 |
| Nov 12, 2025 | 213.10 | 217.35 | 211.80 | 215.00 | 215.00 | 0.70% | 108,393 |
| Nov 11, 2025 | 209.95 | 213.70 | 209.60 | 213.50 | 213.50 | 1.72% | 241,054 |
| Nov 10, 2025 | 211.60 | 211.65 | 209.05 | 209.90 | 209.90 | 0.94% | 110,306 |
| Nov 7, 2025 | 209.05 | 210.80 | 206.50 | 207.95 | 207.95 | -0.53% | 176,672 |
| Nov 6, 2025 | 215.10 | 215.15 | 208.60 | 209.05 | 209.05 | -3.08% | 112,813 |
| Nov 5, 2025 | 214.00 | 216.75 | 211.65 | 215.70 | 215.70 | -0.14% | 163,687 |
| Nov 4, 2025 | 220.00 | 220.00 | 214.95 | 216.00 | 216.00 | -2.99% | 112,078 |
| Nov 3, 2025 | 223.70 | 225.10 | 219.90 | 222.65 | 222.65 | -0.67% | 263,411 |
| Oct 31, 2025 | 224.20 | 225.15 | 222.40 | 224.15 | 224.15 | 0.29% | 66,577 |
| Oct 30, 2025 | 221.60 | 224.45 | 220.40 | 223.50 | 223.50 | 1.13% | 127,371 |
| Oct 29, 2025 | 220.60 | 223.90 | 219.60 | 221.00 | 221.00 | -0.09% | 138,741 |
| Oct 28, 2025 | 219.95 | 221.50 | 218.85 | 221.20 | 221.20 | 0.48% | 153,528 |
| Oct 27, 2025 | 218.00 | 220.25 | 217.50 | 220.15 | 220.15 | 1.38% | 134,188 |
| Oct 24, 2025 | 212.25 | 219.65 | 210.60 | 217.15 | 217.15 | 3.68% | 282,625 |
| Oct 23, 2025 | 200.15 | 210.00 | 199.90 | 209.45 | 209.45 | 5.87% | 326,899 |
| Oct 22, 2025 | 202.50 | 202.50 | 197.66 | 197.84 | 197.84 | -1.87% | 161,169 |
| Oct 21, 2025 | 200.60 | 202.55 | 199.54 | 201.60 | 201.60 | 0.35% | 131,476 |
| Oct 20, 2025 | 201.25 | 202.15 | 198.70 | 200.90 | 200.90 | 1.02% | 104,563 |
| Oct 17, 2025 | 199.44 | 200.15 | 196.00 | 198.88 | 198.88 | -1.28% | 220,030 |
| Oct 16, 2025 | 201.45 | 201.65 | 198.42 | 201.45 | 201.45 | - | 218,469 |
| Oct 15, 2025 | 201.75 | 204.70 | 200.70 | 201.45 | 201.45 | 1.26% | 287,531 |