Mycronic AB (publ) (STO:MYCR)
Sweden · Delayed Price · Currency is SEK 209.30
-3.80 (-1.78%)
Aug 1, 2025, 5:29 PM CET
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 213.10 | 213.10 | 206.15 | 209.30 | 209.30 | -1.78% | 137,560 |
| Jul 31, 2025 | 218.00 | 220.20 | 213.10 | 213.10 | 213.10 | -2.02% | 156,114 |
| Jul 30, 2025 | 213.10 | 218.30 | 213.10 | 217.50 | 217.50 | 1.85% | 116,709 |
| Jul 29, 2025 | 216.00 | 218.45 | 212.70 | 213.55 | 213.55 | -0.67% | 171,921 |
| Jul 28, 2025 | 213.10 | 216.65 | 211.70 | 215.00 | 215.00 | 2.36% | 178,101 |
| Jul 25, 2025 | 208.00 | 210.05 | 207.30 | 210.05 | 210.05 | 0.62% | 127,347 |
| Jul 24, 2025 | 209.60 | 211.95 | 208.10 | 208.75 | 208.75 | 0.22% | 103,493 |
| Jul 23, 2025 | 207.70 | 210.75 | 207.05 | 208.30 | 208.30 | 1.04% | 253,004 |
| Jul 22, 2025 | 210.05 | 210.45 | 206.15 | 206.15 | 206.15 | -1.76% | 152,241 |
| Jul 21, 2025 | 211.50 | 212.35 | 209.45 | 209.85 | 209.85 | -0.80% | 108,844 |
| Jul 18, 2025 | 215.15 | 215.25 | 210.75 | 211.55 | 211.55 | -1.14% | 119,156 |
| Jul 17, 2025 | 213.85 | 214.85 | 211.40 | 214.00 | 214.00 | 1.28% | 143,833 |
| Jul 16, 2025 | 212.05 | 215.75 | 210.20 | 211.30 | 211.30 | -0.89% | 163,277 |
| Jul 15, 2025 | 217.40 | 220.00 | 212.80 | 213.20 | 213.20 | -1.02% | 632,658 |
| Jul 14, 2025 | 212.80 | 216.40 | 211.40 | 215.40 | 215.40 | 0.19% | 192,358 |
| Jul 11, 2025 | 225.00 | 225.00 | 210.20 | 215.00 | 215.00 | 2.48% | 454,771 |
| Jul 10, 2025 | 202.60 | 210.60 | 202.40 | 209.80 | 209.80 | 3.45% | 182,487 |
| Jul 9, 2025 | 205.20 | 205.20 | 201.80 | 202.80 | 202.80 | -1.17% | 121,775 |
| Jul 8, 2025 | 206.00 | 206.20 | 202.20 | 205.20 | 205.20 | -0.19% | 134,845 |
| Jul 7, 2025 | 205.20 | 207.00 | 203.60 | 205.60 | 205.60 | 0.19% | 172,684 |
| Jul 4, 2025 | 202.00 | 205.20 | 200.80 | 205.20 | 205.20 | 1.18% | 103,214 |
| Jul 3, 2025 | 200.80 | 204.60 | 200.80 | 202.80 | 202.80 | 1.00% | 116,505 |
| Jul 2, 2025 | 202.20 | 202.20 | 197.60 | 200.80 | 200.80 | -0.10% | 183,102 |
| Jul 1, 2025 | 204.00 | 204.60 | 199.60 | 201.00 | 201.00 | -0.40% | 278,082 |
| Jun 30, 2025 | 204.00 | 204.80 | 200.00 | 201.80 | 201.80 | -0.59% | 242,315 |
| Jun 27, 2025 | 195.50 | 203.80 | 195.10 | 203.00 | 203.00 | 3.78% | 227,701 |
| Jun 26, 2025 | 198.00 | 200.60 | 193.60 | 195.60 | 195.60 | -0.71% | 291,067 |
| Jun 25, 2025 | 196.50 | 198.70 | 195.20 | 197.00 | 197.00 | 0.87% | 236,237 |
| Jun 24, 2025 | 191.20 | 197.10 | 190.60 | 195.30 | 195.30 | 4.61% | 345,597 |
| Jun 23, 2025 | 179.10 | 190.40 | 178.90 | 186.70 | 186.70 | 3.49% | 284,710 |
| Jun 19, 2025 | 180.00 | 181.90 | 178.60 | 180.40 | 180.40 | -0.28% | 356,917 |
| Jun 18, 2025 | 179.00 | 183.20 | 179.00 | 180.90 | 180.90 | -1.09% | 216,191 |
| Jun 17, 2025 | 182.00 | 183.80 | 180.20 | 182.90 | 182.90 | -0.11% | 242,588 |
| Jun 16, 2025 | 176.00 | 183.90 | 176.00 | 183.10 | 183.10 | 3.74% | 297,939 |
| Jun 13, 2025 | 177.00 | 180.00 | 174.00 | 176.50 | 176.50 | -2.65% | 361,885 |
| Jun 12, 2025 | 187.00 | 189.50 | 180.20 | 181.30 | 181.30 | -3.41% | 256,218 |
| Jun 11, 2025 | 189.50 | 190.40 | 187.70 | 187.70 | 187.70 | -0.85% | 240,243 |
| Jun 10, 2025 | 189.50 | 191.50 | 188.00 | 189.30 | 189.30 | -0.11% | 159,554 |
| Jun 9, 2025 | 193.50 | 195.80 | 188.80 | 189.50 | 189.50 | -1.51% | 114,048 |
| Jun 5, 2025 | 193.74 | 196.30 | 191.14 | 192.40 | 192.40 | 0.01% | 120,134 |
| Jun 4, 2025 | 194.00 | 194.40 | 189.38 | 192.38 | 192.38 | 0.11% | 282,991 |
| Jun 3, 2025 | 196.00 | 198.00 | 185.78 | 192.16 | 192.16 | 0.08% | 212,898 |
| Jun 2, 2025 | 187.50 | 193.50 | 186.90 | 192.00 | 192.00 | 1.48% | 337,588 |
| May 30, 2025 | 192.60 | 192.70 | 189.20 | 189.20 | 189.20 | -2.17% | 301,408 |
| May 28, 2025 | 192.40 | 194.70 | 192.20 | 193.40 | 193.40 | -0.05% | 119,920 |
| May 27, 2025 | 193.20 | 194.20 | 190.80 | 193.50 | 193.50 | 0.57% | 154,976 |
| May 26, 2025 | 193.10 | 193.80 | 191.40 | 192.40 | 192.40 | 1.58% | 159,920 |
| May 23, 2025 | 194.20 | 197.50 | 186.60 | 189.40 | 189.40 | -2.47% | 178,668 |
| May 22, 2025 | 200.00 | 201.00 | 193.30 | 194.20 | 194.20 | -3.86% | 333,120 |
| May 21, 2025 | 199.00 | 202.50 | 196.90 | 202.00 | 202.00 | 1.41% | 498,984 |