Mycronic AB MYCR
OMXSTO · Sweden · Producer Manufacturing
SEK 344.00+5.80 (+1.71%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 338.20 | +0.24% | SEK 337.60 | SEK 342.00 | SEK 336.00 | 253.51K |
| 2026-09-29 | SEK 337.40 | +1.93% | SEK 334.00 | SEK 337.40 | SEK 331.40 | 355.68K |
| 2026-09-28 | SEK 331.00 | -0.90% | SEK 332.00 | SEK 333.80 | SEK 325.40 | 228.43K |
| 2026-09-25 | SEK 334.00 | +0.91% | SEK 338.00 | SEK 339.80 | SEK 333.20 | 190.52K |
| 2026-09-24 | SEK 331.00 | -2.76% | SEK 337.80 | SEK 341.80 | SEK 331.00 | 158.90K |
| 2026-09-23 | SEK 340.40 | +0.83% | SEK 337.80 | SEK 343.40 | SEK 336.60 | 362.52K |
| 2026-09-22 | SEK 337.60 | +0.60% | SEK 336.00 | SEK 339.40 | SEK 331.20 | 125.33K |
| 2026-09-21 | SEK 335.60 | +4.88% | SEK 323.20 | SEK 339.20 | SEK 323.20 | 193.48K |
| 2026-09-18 | SEK 320.00 | +0.63% | SEK 319.40 | SEK 323.00 | SEK 317.60 | 411.71K |
| 2026-09-17 | SEK 318.00 | +0.95% | SEK 314.40 | SEK 320.20 | SEK 314.00 | 194.27K |
| 2026-09-16 | SEK 315.00 | +2.34% | SEK 311.60 | SEK 317.00 | SEK 310.80 | 396.42K |
| 2026-09-15 | SEK 307.80 | -0.32% | SEK 310.40 | SEK 311.80 | SEK 305.40 | 345.80K |
| 2026-09-14 | SEK 308.80 | -3.62% | SEK 314.20 | SEK 314.40 | SEK 308.00 | 254.60K |
| 2026-09-11 | SEK 320.40 | +0.50% | SEK 319.00 | SEK 322.20 | SEK 315.80 | 130.01K |
| 2026-09-10 | SEK 318.80 | +0.06% | SEK 320.00 | SEK 328.40 | SEK 318.20 | 243.32K |
| 2026-09-09 | SEK 318.60 | -0.19% | SEK 319.40 | SEK 321.00 | SEK 312.80 | 167.30K |
| 2026-09-08 | SEK 319.20 | -1.48% | SEK 320.40 | SEK 323.00 | SEK 316.80 | 112.20K |
| 2026-09-07 | SEK 324.00 | +3.45% | SEK 317.20 | SEK 325.00 | SEK 315.40 | 157.56K |
| 2026-09-04 | SEK 313.20 | +2.09% | SEK 307.00 | SEK 313.20 | SEK 306.80 | 481.87K |
| 2026-09-03 | SEK 306.80 | +1.46% | SEK 302.60 | SEK 310.60 | SEK 300.80 | 212.68K |
| 2026-09-02 | SEK 302.40 | -3.01% | SEK 311.80 | SEK 312.80 | SEK 302.20 | 231.94K |
| 2026-09-01 | SEK 311.80 | -4.30% | SEK 325.20 | SEK 325.20 | SEK 311.60 | 501.69K |
| 2026-08-31 | SEK 325.80 | -3.67% | SEK 337.80 | SEK 337.80 | SEK 325.60 | 270.45K |
| 2026-08-28 | SEK 338.20 | +0.71% | SEK 337.00 | SEK 340.20 | SEK 336.60 | 202.58K |
| 2026-08-27 | SEK 335.80 | +1.63% | SEK 334.40 | SEK 338.60 | SEK 332.40 | 213.51K |
| 2026-08-26 | SEK 330.40 | +2.67% | SEK 322.40 | SEK 336.00 | SEK 322.40 | 284.78K |
| 2026-08-25 | SEK 321.80 | +1.90% | SEK 318.00 | SEK 324.60 | SEK 317.60 | 273.13K |
| 2026-08-24 | SEK 315.80 | -0.69% | SEK 312.00 | SEK 318.00 | SEK 312.00 | 186.23K |
| 2026-08-21 | SEK 318.00 | +0.57% | SEK 316.80 | SEK 319.20 | SEK 314.60 | 169.40K |
| 2026-08-20 | SEK 316.20 | +0.64% | SEK 315.40 | SEK 317.60 | SEK 313.60 | 148.49K |
| 2026-08-19 | SEK 314.20 | -2.18% | SEK 321.20 | SEK 321.20 | SEK 311.60 | 169.81K |
| 2026-08-18 | SEK 321.20 | -2.90% | SEK 326.40 | SEK 326.40 | SEK 319.80 | 168.38K |
| 2026-08-17 | SEK 330.80 | +0.12% | SEK 332.40 | SEK 334.00 | SEK 329.00 | 154.51K |
| 2026-08-14 | SEK 330.40 | -1.02% | SEK 334.60 | SEK 334.60 | SEK 328.60 | 166.60K |
| 2026-08-13 | SEK 333.80 | +2.14% | SEK 328.00 | SEK 336.00 | SEK 325.60 | 183.41K |
| 2026-08-12 | SEK 326.80 | +1.87% | SEK 323.80 | SEK 327.80 | SEK 321.60 | 112.13K |
| 2026-08-11 | SEK 320.80 | +1.52% | SEK 316.20 | SEK 324.80 | SEK 313.40 | 151.51K |
| 2026-08-10 | SEK 316.00 | -2.47% | SEK 324.40 | SEK 326.00 | SEK 315.20 | 262.78K |
| 2026-08-07 | SEK 324.00 | -0.61% | SEK 327.20 | SEK 327.20 | SEK 322.40 | 113.08K |
| 2026-08-06 | SEK 326.00 | -0.55% | SEK 326.80 | SEK 329.00 | SEK 320.80 | 188.58K |
| 2026-08-05 | SEK 327.80 | +1.05% | SEK 330.00 | SEK 333.20 | SEK 326.20 | 283.61K |
| 2026-08-04 | SEK 324.40 | +2.72% | SEK 319.80 | SEK 325.00 | SEK 318.40 | 247.07K |
| 2026-08-03 | SEK 315.80 | +0.64% | SEK 316.20 | SEK 318.00 | SEK 308.80 | 201.06K |
| 2026-07-31 | SEK 313.80 | 0.00% | SEK 317.00 | SEK 320.80 | SEK 313.20 | 209.71K |
| 2026-07-30 | SEK 313.80 | +1.29% | SEK 310.80 | SEK 318.00 | SEK 307.00 | 236.07K |
| 2026-07-29 | SEK 309.80 | -1.02% | SEK 312.80 | SEK 317.40 | SEK 309.80 | 232.55K |
| 2026-07-28 | SEK 313.00 | -5.78% | SEK 319.80 | SEK 319.80 | SEK 306.20 | 564.81K |
| 2026-07-27 | SEK 332.20 | -3.09% | SEK 344.00 | SEK 348.60 | SEK 330.20 | 266.90K |
| 2026-07-24 | SEK 342.80 | -1.38% | SEK 345.00 | SEK 349.00 | SEK 339.80 | 170.06K |
| 2026-07-23 | SEK 347.60 | -0.80% | SEK 351.00 | SEK 351.40 | SEK 346.00 | 193.08K |
| 2026-07-22 | SEK 350.40 | +0.98% | SEK 342.00 | SEK 350.40 | SEK 340.20 | 151.63K |
| 2026-07-21 | SEK 347.00 | +2.60% | SEK 338.60 | SEK 347.80 | SEK 335.20 | 216.45K |
| 2026-07-20 | SEK 338.20 | -1.80% | SEK 343.00 | SEK 345.00 | SEK 335.40 | 205.32K |
| 2026-07-17 | SEK 344.40 | -1.60% | SEK 339.00 | SEK 344.40 | SEK 336.00 | 387.52K |
| 2026-07-16 | SEK 350.00 | +1.27% | SEK 345.80 | SEK 351.80 | SEK 340.20 | 275.99K |
| 2026-07-15 | SEK 345.60 | +1.89% | SEK 352.20 | SEK 353.20 | SEK 341.80 | 695.75K |
| 2026-07-14 | SEK 339.20 | +15.30% | SEK 319.40 | SEK 344.40 | SEK 319.40 | 756.65K |
| 2026-07-13 | SEK 294.20 | -0.74% | SEK 290.40 | SEK 294.20 | SEK 289.20 | 152.57K |
| 2026-07-10 | SEK 296.40 | -0.13% | SEK 296.00 | SEK 297.40 | SEK 293.40 | 181.57K |
| 2026-07-09 | SEK 296.80 | +3.99% | SEK 287.00 | SEK 298.20 | SEK 287.00 | 145.14K |
| 2026-07-08 | SEK 285.40 | -1.79% | SEK 290.20 | SEK 291.20 | SEK 282.60 | 183.10K |
| 2026-07-07 | SEK 290.60 | -2.55% | SEK 294.00 | SEK 297.20 | SEK 287.40 | 264.25K |
| 2026-07-06 | SEK 298.20 | -2.36% | SEK 303.60 | SEK 303.80 | SEK 292.40 | 294.25K |
| 2026-07-03 | SEK 305.40 | +0.73% | SEK 305.00 | SEK 309.20 | SEK 303.80 | 295.88K |
| 2026-07-02 | SEK 303.20 | -3.13% | SEK 312.00 | SEK 312.00 | SEK 300.80 | 347.30K |
| 2026-07-01 | SEK 313.00 | -2.55% | SEK 321.20 | SEK 321.40 | SEK 307.40 | 280.32K |
| 2026-06-30 | SEK 321.20 | +3.48% | SEK 315.00 | SEK 321.80 | SEK 312.20 | 249.22K |
| 2026-06-29 | SEK 310.40 | +1.57% | SEK 305.60 | SEK 311.40 | SEK 303.60 | 137.98K |
| 2026-06-26 | SEK 305.60 | -1.16% | SEK 310.00 | SEK 310.00 | SEK 302.00 | 314.14K |
| 2026-06-25 | SEK 309.20 | +3.48% | SEK 305.80 | SEK 315.20 | SEK 304.60 | 344.60K |
| 2026-06-24 | SEK 298.80 | -0.93% | SEK 306.00 | SEK 306.00 | SEK 297.00 | 311.10K |
| 2026-06-23 | SEK 301.60 | -2.90% | SEK 304.60 | SEK 305.00 | SEK 297.40 | 195.21K |
| 2026-06-22 | SEK 310.60 | +1.84% | SEK 305.40 | SEK 310.60 | SEK 301.00 | 187.19K |
| 2026-06-18 | SEK 305.00 | +0.26% | SEK 306.20 | SEK 306.20 | SEK 294.20 | 473.50K |
| 2026-06-17 | SEK 304.20 | -0.91% | SEK 308.40 | SEK 310.40 | SEK 303.00 | 351.39K |
| 2026-06-16 | SEK 307.00 | -2.79% | SEK 317.20 | SEK 318.80 | SEK 306.80 | 321.69K |
| 2026-06-15 | SEK 315.80 | +3.14% | SEK 313.40 | SEK 317.60 | SEK 311.80 | 268.56K |
| 2026-06-12 | SEK 306.20 | +2.07% | SEK 302.80 | SEK 307.20 | SEK 301.60 | 180.51K |
| 2026-06-11 | SEK 300.00 | +1.63% | SEK 295.00 | SEK 302.80 | SEK 294.40 | 235.62K |
| 2026-06-10 | SEK 295.20 | +0.75% | SEK 293.00 | SEK 300.20 | SEK 291.00 | 159.35K |
| 2026-06-09 | SEK 293.00 | -2.33% | SEK 299.80 | SEK 302.00 | SEK 293.00 | 214.48K |
| 2026-06-08 | SEK 300.00 | 0.00% | SEK 291.00 | SEK 300.60 | SEK 289.60 | 228.30K |
| 2026-06-05 | SEK 300.00 | -2.15% | SEK 304.00 | SEK 304.20 | SEK 296.20 | 211.39K |
| 2026-06-04 | SEK 306.60 | -0.52% | SEK 309.20 | SEK 309.20 | SEK 299.40 | 177.63K |
| 2026-06-03 | SEK 308.20 | +1.45% | SEK 306.00 | SEK 308.80 | SEK 303.00 | 211.70K |
| 2026-06-02 | SEK 303.80 | +1.95% | SEK 299.60 | SEK 303.80 | SEK 297.00 | 224.64K |
| 2026-06-01 | SEK 298.00 | 0.00% | SEK 299.00 | SEK 302.60 | SEK 294.60 | 161.27K |
| 2026-05-29 | SEK 298.00 | -0.93% | SEK 302.00 | SEK 302.00 | SEK 292.00 | 642.08K |
| 2026-05-28 | SEK 300.80 | -1.70% | SEK 306.00 | SEK 309.20 | SEK 294.00 | 410.21K |
| 2026-05-27 | SEK 306.00 | -1.67% | SEK 311.40 | SEK 313.60 | SEK 302.60 | 253.77K |