Mycronic AB (publ) (STO:MYCR)
Sweden · Delayed Price · Currency is SEK 294.20
-11.20 (-3.67%)
Jul 6, 2026, 12:45 PM CET
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 305.00 | 309.20 | 303.80 | 307.60 | - | 1.45% | 19,087 |
| Jul 2, 2026 | 312.00 | 312.00 | 300.80 | 303.20 | 303.20 | -3.13% | 347,300 |
| Jul 1, 2026 | 321.20 | 321.40 | 307.40 | 313.00 | 313.00 | -2.55% | 280,432 |
| Jun 30, 2026 | 315.00 | 321.80 | 312.20 | 321.20 | 321.20 | 3.48% | 249,217 |
| Jun 29, 2026 | 305.60 | 311.40 | 303.60 | 310.40 | 310.40 | 1.57% | 138,943 |
| Jun 26, 2026 | 310.00 | 310.00 | 302.00 | 305.60 | 305.60 | -1.16% | 309,362 |
| Jun 25, 2026 | 305.80 | 315.20 | 304.60 | 309.20 | 309.20 | 3.48% | 344,934 |
| Jun 24, 2026 | 306.00 | 306.00 | 297.00 | 298.80 | 298.80 | -0.93% | 312,310 |
| Jun 23, 2026 | 304.60 | 305.00 | 297.40 | 301.60 | 301.60 | -2.90% | 182,664 |
| Jun 22, 2026 | 305.40 | 310.60 | 301.00 | 310.60 | 310.60 | 1.84% | 187,189 |
| Jun 18, 2026 | 306.20 | 306.20 | 294.20 | 305.00 | 305.00 | 0.26% | 473,504 |
| Jun 17, 2026 | 308.40 | 310.40 | 303.00 | 304.20 | 304.20 | -0.91% | 351,393 |
| Jun 16, 2026 | 317.20 | 318.80 | 306.80 | 307.00 | 307.00 | -2.79% | 321,687 |
| Jun 15, 2026 | 313.40 | 317.60 | 311.80 | 315.80 | 315.80 | 3.14% | 229,475 |
| Jun 12, 2026 | 303.00 | 307.20 | 301.00 | 306.20 | 306.20 | 2.13% | 395,661 |
| Jun 11, 2026 | 295.00 | 302.80 | 294.40 | 299.80 | 299.80 | 0.94% | 350,455 |
| Jun 10, 2026 | 293.00 | 300.20 | 291.00 | 297.00 | 297.00 | 1.37% | 231,663 |
| Jun 9, 2026 | 299.80 | 302.00 | 293.00 | 293.00 | 293.00 | -2.33% | 150,186 |
| Jun 8, 2026 | 291.00 | 300.60 | 289.60 | 300.00 | 300.00 | - | 228,323 |
| Jun 5, 2026 | 304.00 | 304.20 | 296.20 | 300.00 | 300.00 | -2.15% | 211,548 |
| Jun 4, 2026 | 309.20 | 309.20 | 299.40 | 306.60 | 306.60 | -0.52% | 162,419 |
| Jun 3, 2026 | 306.00 | 308.80 | 303.00 | 308.20 | 308.20 | 1.45% | 208,533 |
| Jun 2, 2026 | 299.60 | 303.80 | 297.00 | 303.80 | 303.80 | 1.95% | 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 | -0.93% | 642,314 |
| May 28, 2026 | 306.00 | 309.20 | 294.00 | 300.80 | 300.80 | -1.70% | 450,915 |
| May 27, 2026 | 311.40 | 313.60 | 302.60 | 306.00 | 306.00 | -1.67% | 253,770 |
| May 26, 2026 | 313.40 | 313.40 | 306.20 | 311.20 | 311.20 | -0.38% | 390,957 |
| May 25, 2026 | 313.80 | 315.00 | 311.60 | 312.40 | 312.40 | 0.26% | 165,077 |
| May 22, 2026 | 303.60 | 311.60 | 303.60 | 311.60 | 311.60 | 4.14% | 364,920 |
| May 21, 2026 | 297.00 | 301.60 | 295.20 | 299.20 | 299.20 | 0.81% | 167,776 |
| May 20, 2026 | 288.60 | 297.00 | 288.40 | 296.80 | 296.80 | 2.42% | 362,120 |
| May 19, 2026 | 294.40 | 297.00 | 286.60 | 289.80 | 289.80 | -1.83% | 265,964 |
| May 18, 2026 | 302.00 | 302.40 | 293.00 | 295.20 | 295.20 | -2.70% | 288,138 |
| May 15, 2026 | 301.60 | 303.40 | 298.40 | 303.40 | 303.40 | 0.73% | 428,338 |
| May 13, 2026 | 295.40 | 303.60 | 295.40 | 301.20 | 301.20 | 3.79% | 193,418 |
| May 12, 2026 | 297.40 | 297.80 | 290.20 | 290.20 | 290.20 | -3.27% | 175,506 |
| May 11, 2026 | 296.40 | 301.40 | 295.40 | 300.00 | 300.00 | 1.01% | 143,851 |
| May 8, 2026 | 292.20 | 297.20 | 288.40 | 297.00 | 297.00 | 1.50% | 273,032 |
| May 7, 2026 | 296.80 | 301.60 | 291.60 | 292.60 | 292.60 | -0.93% | 241,081 |
| May 6, 2026 | 295.80 | 298.60 | 291.60 | 298.60 | 295.35 | 1.91% | 287,646 |
| May 5, 2026 | 291.60 | 294.40 | 291.00 | 293.00 | 289.81 | 0.76% | 296,056 |
| May 4, 2026 | 291.40 | 295.20 | 288.60 | 290.80 | 287.63 | 0.62% | 330,166 |
| Apr 30, 2026 | 290.00 | 292.00 | 287.80 | 289.00 | 285.85 | -0.34% | 126,116 |
| Apr 29, 2026 | 289.00 | 293.20 | 287.60 | 290.00 | 286.84 | 1.05% | 325,442 |
| Apr 28, 2026 | 290.00 | 291.20 | 285.40 | 287.00 | 283.88 | -2.05% | 320,355 |
| Apr 27, 2026 | 294.20 | 300.00 | 291.00 | 293.00 | 289.81 | -3.49% | 571,640 |
| Apr 24, 2026 | 284.80 | 303.60 | 276.00 | 303.60 | 300.30 | 12.03% | 682,926 |
| Apr 23, 2026 | 269.40 | 272.80 | 268.00 | 271.00 | 268.05 | 0.74% | 336,078 |
| Apr 22, 2026 | 272.80 | 276.20 | 269.00 | 269.00 | 266.07 | -1.03% | 343,782 |