Mycronic AB (publ) (STO:MYCR)
Sweden · Delayed Price · Currency is SEK 296.60
+3.60 (1.23%)
May 6, 2026, 3:09 PM CET
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 291.60 | 294.40 | 291.00 | 293.00 | 293.00 | 0.76% | 296,056 |
| May 4, 2026 | 291.40 | 295.20 | 288.60 | 290.80 | 290.80 | 0.62% | 330,166 |
| Apr 30, 2026 | 290.00 | 292.00 | 287.80 | 289.00 | 289.00 | -0.34% | 126,116 |
| Apr 29, 2026 | 289.00 | 293.20 | 287.60 | 290.00 | 290.00 | 1.05% | 325,442 |
| Apr 28, 2026 | 290.00 | 291.20 | 285.40 | 287.00 | 287.00 | -2.05% | 320,355 |
| Apr 27, 2026 | 294.20 | 300.00 | 291.00 | 293.00 | 293.00 | -3.49% | 571,640 |
| Apr 24, 2026 | 284.80 | 303.60 | 276.00 | 303.60 | 303.60 | 12.03% | 634,895 |
| Apr 23, 2026 | 269.40 | 272.80 | 268.00 | 271.00 | 271.00 | 0.74% | 323,789 |
| Apr 22, 2026 | 272.80 | 276.20 | 269.00 | 269.00 | 269.00 | -1.03% | 343,782 |
| Apr 21, 2026 | 272.20 | 274.60 | 271.00 | 271.80 | 271.80 | 0.15% | 213,187 |
| Apr 20, 2026 | 268.60 | 271.80 | 266.00 | 271.40 | 271.40 | 0.74% | 318,526 |
| Apr 17, 2026 | 260.60 | 271.40 | 260.40 | 269.40 | 269.40 | 3.46% | 349,161 |
| Apr 16, 2026 | 255.00 | 262.20 | 255.00 | 260.40 | 260.40 | 3.33% | 217,205 |
| Apr 15, 2026 | 252.40 | 255.40 | 251.40 | 252.00 | 252.00 | -0.16% | 188,838 |
| Apr 14, 2026 | 247.60 | 255.20 | 245.40 | 252.40 | 252.40 | 3.78% | 344,579 |
| Apr 13, 2026 | 236.60 | 243.40 | 234.60 | 243.20 | 243.20 | 2.18% | 149,814 |
| Apr 10, 2026 | 235.60 | 240.80 | 235.00 | 238.00 | 238.00 | 1.36% | 120,859 |
| Apr 9, 2026 | 233.80 | 235.20 | 232.40 | 234.80 | 234.80 | -0.09% | 127,171 |
| Apr 8, 2026 | 234.00 | 235.00 | 229.40 | 235.00 | 235.00 | 4.72% | 234,759 |
| Apr 7, 2026 | 220.60 | 229.20 | 220.60 | 224.40 | 224.40 | 2.82% | 357,212 |
| Apr 2, 2026 | 223.55 | 225.00 | 217.55 | 218.25 | 218.25 | -4.13% | 272,125 |
| Apr 1, 2026 | 222.75 | 228.60 | 222.75 | 227.65 | 227.65 | 4.43% | 296,647 |
| Mar 31, 2026 | 216.70 | 221.00 | 215.00 | 218.00 | 218.00 | 1.30% | 209,421 |
| Mar 30, 2026 | 213.20 | 217.60 | 211.95 | 215.20 | 215.20 | 0.84% | 132,019 |
| Mar 27, 2026 | 218.10 | 218.95 | 211.30 | 213.40 | 213.40 | -2.15% | 189,307 |
| Mar 26, 2026 | 216.15 | 219.10 | 215.85 | 218.10 | 218.10 | -0.21% | 166,496 |
| Mar 25, 2026 | 213.50 | 219.20 | 213.50 | 218.55 | 218.55 | 2.56% | 265,436 |
| Mar 24, 2026 | 212.45 | 213.75 | 208.90 | 213.10 | 213.10 | 0.33% | 159,963 |
| Mar 23, 2026 | 206.30 | 217.95 | 202.95 | 212.40 | 212.40 | 0.52% | 326,002 |
| Mar 20, 2026 | 215.90 | 218.60 | 210.45 | 211.30 | 211.30 | -1.40% | 592,800 |
| Mar 19, 2026 | 216.45 | 216.65 | 212.60 | 214.30 | 214.30 | -2.50% | 267,860 |
| Mar 18, 2026 | 219.60 | 221.80 | 218.95 | 219.80 | 219.80 | 0.50% | 297,029 |
| Mar 17, 2026 | 214.00 | 221.25 | 214.00 | 218.70 | 218.70 | 1.30% | 214,804 |
| Mar 16, 2026 | 212.90 | 217.00 | 212.90 | 215.90 | 215.90 | 1.60% | 139,839 |
| Mar 13, 2026 | 213.20 | 217.65 | 212.50 | 212.50 | 212.50 | -0.45% | 195,476 |
| Mar 12, 2026 | 208.45 | 215.25 | 207.55 | 213.45 | 213.45 | 2.40% | 271,780 |
| Mar 11, 2026 | 200.80 | 208.50 | 200.75 | 208.45 | 208.45 | 2.26% | 237,685 |
| Mar 10, 2026 | 202.05 | 206.85 | 202.05 | 203.85 | 203.85 | 3.00% | 264,332 |
| Mar 9, 2026 | 195.00 | 199.80 | 194.48 | 197.92 | 197.92 | -1.70% | 173,330 |
| Mar 6, 2026 | 204.00 | 207.75 | 199.20 | 201.35 | 201.35 | -1.30% | 133,526 |
| Mar 5, 2026 | 206.90 | 208.50 | 203.20 | 204.00 | 204.00 | -1.38% | 159,307 |
| Mar 4, 2026 | 198.00 | 208.00 | 198.00 | 206.85 | 206.85 | 2.99% | 639,623 |
| Mar 3, 2026 | 202.00 | 202.10 | 196.92 | 200.85 | 200.85 | -1.37% | 836,656 |
| Mar 2, 2026 | 200.65 | 205.85 | 200.00 | 203.65 | 203.65 | -0.80% | 179,615 |
| Feb 27, 2026 | 204.20 | 207.15 | 202.55 | 205.30 | 205.30 | 0.64% | 191,891 |
| Feb 26, 2026 | 201.00 | 210.60 | 200.95 | 204.00 | 204.00 | 1.52% | 412,025 |
| Feb 25, 2026 | 199.30 | 202.40 | 199.30 | 200.95 | 200.95 | 0.56% | 177,980 |
| Feb 24, 2026 | 195.96 | 201.70 | 195.76 | 199.84 | 199.84 | 2.05% | 174,197 |
| Feb 23, 2026 | 197.66 | 198.78 | 195.42 | 195.82 | 195.82 | -1.05% | 274,343 |
| Feb 20, 2026 | 197.20 | 199.58 | 196.50 | 197.90 | 197.90 | 0.05% | 480,807 |