Mycronic AB (publ) (STO:MYCR)
Sweden · Delayed Price · Currency is SEK 330.40
-3.40 (-1.02%)
Aug 14, 2026, 5:29 PM CET
Mycronic AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 352.20 | 353.20 | 341.80 | 345.60 | 345.60 | 1.89% | 695,860 |
| Jul 14, 2026 | 319.40 | 344.40 | 319.40 | 339.20 | 339.20 | 15.30% | 757,347 |
| Jul 13, 2026 | 290.40 | 294.20 | 289.20 | 294.20 | 294.20 | -0.74% | 154,309 |
| Jul 10, 2026 | 296.00 | 297.40 | 293.40 | 296.40 | 296.40 | -0.13% | 182,401 |
| Jul 9, 2026 | 287.00 | 298.20 | 287.00 | 296.80 | 296.80 | 3.99% | 145,140 |
| Jul 8, 2026 | 290.20 | 291.20 | 282.60 | 285.40 | 285.40 | -1.79% | 184,724 |
| Jul 7, 2026 | 294.00 | 297.20 | 287.40 | 290.60 | 290.60 | -2.55% | 252,678 |
| Jul 6, 2026 | 303.60 | 303.80 | 292.40 | 298.20 | 298.20 | -2.36% | 294,732 |
| Jul 3, 2026 | 305.00 | 309.20 | 303.80 | 305.40 | 305.40 | 0.73% | 295,875 |
| 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 |