Mycronic AB (publ) (STO:MYCR)
Sweden · Delayed Price · Currency is SEK 340.40
+2.80 (0.83%)
Sep 23, 2026, 5:29 PM CET
Mycronic AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 337.80 | 343.40 | 336.60 | 341.60 | - | 1.18% | 176,894 |
| Sep 22, 2026 | 336.00 | 339.40 | 331.20 | 337.60 | 337.60 | 0.60% | 125,563 |
| Sep 21, 2026 | 323.20 | 339.20 | 323.20 | 335.60 | 335.60 | 4.88% | 193,479 |
| Sep 18, 2026 | 319.40 | 323.00 | 317.60 | 320.00 | 320.00 | 0.63% | 411,750 |
| Sep 17, 2026 | 314.40 | 320.20 | 314.00 | 318.00 | 318.00 | 0.95% | 194,270 |
| Sep 16, 2026 | 311.60 | 317.00 | 310.80 | 315.00 | 315.00 | 2.34% | 396,423 |
| Sep 15, 2026 | 310.40 | 311.80 | 305.40 | 307.80 | 307.80 | -0.32% | 346,055 |
| Sep 14, 2026 | 314.20 | 314.40 | 308.00 | 308.80 | 308.80 | -3.62% | 254,731 |
| Sep 11, 2026 | 319.00 | 322.20 | 315.80 | 320.40 | 320.40 | 0.50% | 130,397 |
| Sep 10, 2026 | 320.00 | 328.40 | 318.20 | 318.80 | 318.80 | 0.06% | 243,855 |
| Sep 9, 2026 | 319.40 | 321.00 | 312.80 | 318.60 | 318.60 | -0.19% | 167,329 |
| Sep 8, 2026 | 320.40 | 323.00 | 316.80 | 319.20 | 319.20 | -1.48% | 112,205 |
| Sep 7, 2026 | 317.20 | 325.00 | 315.40 | 324.00 | 324.00 | 3.45% | 157,558 |
| Sep 4, 2026 | 307.00 | 313.20 | 306.80 | 313.20 | 313.20 | 2.09% | 482,178 |
| Sep 3, 2026 | 302.60 | 310.60 | 300.80 | 306.80 | 306.80 | 1.46% | 212,682 |
| Sep 2, 2026 | 311.80 | 312.80 | 302.20 | 302.40 | 302.40 | -3.01% | 232,428 |
| Sep 1, 2026 | 325.20 | 325.20 | 311.60 | 311.80 | 311.80 | -4.30% | 453,996 |
| Aug 31, 2026 | 337.80 | 337.80 | 325.60 | 325.80 | 325.80 | -3.67% | 270,447 |
| Aug 28, 2026 | 337.00 | 340.20 | 336.60 | 338.20 | 338.20 | 0.71% | 202,583 |
| Aug 27, 2026 | 334.40 | 338.60 | 332.40 | 335.80 | 335.80 | 1.63% | 213,510 |
| Aug 26, 2026 | 322.40 | 336.00 | 322.40 | 330.40 | 330.40 | 2.67% | 284,784 |
| Aug 25, 2026 | 318.00 | 324.60 | 317.60 | 321.80 | 321.80 | 1.90% | 273,130 |
| Aug 24, 2026 | 312.00 | 318.00 | 312.00 | 315.80 | 315.80 | -0.69% | 186,226 |
| Aug 21, 2026 | 316.80 | 319.20 | 314.60 | 318.00 | 318.00 | 0.57% | 169,396 |
| Aug 20, 2026 | 315.40 | 317.60 | 313.60 | 316.20 | 316.20 | 0.64% | 148,491 |
| Aug 19, 2026 | 321.20 | 321.20 | 311.60 | 314.20 | 314.20 | -2.18% | 169,984 |
| Aug 18, 2026 | 326.40 | 326.40 | 319.80 | 321.20 | 321.20 | -2.90% | 168,693 |
| Aug 17, 2026 | 332.40 | 334.00 | 329.00 | 330.80 | 330.80 | 0.12% | 154,511 |
| Aug 14, 2026 | 334.60 | 334.60 | 328.60 | 330.40 | 330.40 | -1.02% | 166,596 |
| Aug 13, 2026 | 328.00 | 336.00 | 325.60 | 333.80 | 333.80 | 2.14% | 183,407 |
| Aug 12, 2026 | 323.80 | 327.80 | 321.60 | 326.80 | 326.80 | 1.87% | 112,189 |
| Aug 11, 2026 | 316.20 | 324.80 | 313.40 | 320.80 | 320.80 | 1.52% | 151,510 |
| Aug 10, 2026 | 324.40 | 326.00 | 315.20 | 316.00 | 316.00 | -2.47% | 262,779 |
| Aug 7, 2026 | 327.20 | 327.20 | 322.40 | 324.00 | 324.00 | -0.61% | 113,084 |
| Aug 6, 2026 | 326.80 | 329.00 | 320.80 | 326.00 | 326.00 | -0.55% | 188,581 |
| Aug 5, 2026 | 330.00 | 333.20 | 326.20 | 327.80 | 327.80 | 1.05% | 282,942 |
| Aug 4, 2026 | 319.80 | 325.00 | 318.40 | 324.40 | 324.40 | 2.72% | 247,638 |
| Aug 3, 2026 | 316.20 | 318.00 | 308.80 | 315.80 | 315.80 | 0.64% | 201,055 |
| Jul 31, 2026 | 317.00 | 320.80 | 313.20 | 313.80 | 313.80 | - | 209,982 |
| Jul 30, 2026 | 310.80 | 318.00 | 307.00 | 313.80 | 313.80 | 1.29% | 236,074 |
| Jul 29, 2026 | 312.80 | 317.40 | 309.80 | 309.80 | 309.80 | -1.02% | 234,256 |
| Jul 28, 2026 | 319.80 | 319.80 | 306.20 | 313.00 | 313.00 | -5.78% | 560,766 |
| Jul 27, 2026 | 344.00 | 348.60 | 330.20 | 332.20 | 332.20 | -3.09% | 267,017 |
| Jul 24, 2026 | 345.00 | 349.00 | 339.80 | 342.80 | 342.80 | -1.38% | 170,592 |
| Jul 23, 2026 | 351.00 | 351.40 | 346.00 | 347.60 | 347.60 | -0.80% | 193,106 |
| Jul 22, 2026 | 342.00 | 350.40 | 340.20 | 350.40 | 350.40 | 0.98% | 151,633 |
| Jul 21, 2026 | 338.60 | 347.80 | 335.20 | 347.00 | 347.00 | 2.60% | 216,445 |
| Jul 20, 2026 | 343.00 | 345.00 | 335.40 | 338.20 | 338.20 | -1.80% | 205,323 |
| Jul 17, 2026 | 339.00 | 344.40 | 336.00 | 344.40 | 344.40 | -1.60% | 388,070 |
| Jul 16, 2026 | 345.80 | 351.80 | 340.20 | 350.00 | 350.00 | 1.27% | 276,291 |