Mycronic AB (publ) (STO:MYCR)
Sweden
· Delayed Price · Currency is SEK 205.30
+1.30 (0.64%)
At close: Feb 27, 2026
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 164,454 |
| Feb 23, 2026 | 197.66 | 198.78 | 195.42 | 195.82 | 195.82 | -1.05% | 265,865 |
| Feb 20, 2026 | 197.20 | 199.58 | 196.50 | 197.90 | 197.90 | 0.05% | 480,807 |
| Feb 19, 2026 | 197.26 | 198.92 | 196.00 | 197.80 | 197.80 | -0.07% | 246,575 |
| Feb 18, 2026 | 196.94 | 198.92 | 195.06 | 197.94 | 197.94 | 0.51% | 262,771 |
| Feb 17, 2026 | 194.30 | 196.98 | 190.52 | 196.94 | 196.94 | 1.38% | 172,683 |
| Feb 16, 2026 | 196.14 | 196.90 | 193.34 | 194.26 | 194.26 | -0.96% | 160,850 |
| Feb 13, 2026 | 190.28 | 197.50 | 190.00 | 196.14 | 196.14 | 2.57% | 405,739 |
| Feb 12, 2026 | 193.14 | 194.02 | 189.40 | 191.22 | 191.22 | -0.53% | 267,723 |
| Feb 11, 2026 | 190.52 | 193.98 | 188.28 | 192.24 | 192.24 | 0.90% | 289,774 |
| Feb 10, 2026 | 193.50 | 193.86 | 189.98 | 190.52 | 190.52 | -1.54% | 185,469 |
| Feb 9, 2026 | 192.30 | 194.00 | 191.00 | 193.50 | 193.50 | 0.98% | 179,577 |
| Feb 6, 2026 | 187.82 | 194.22 | 183.32 | 191.62 | 191.62 | 1.45% | 401,092 |
| Feb 5, 2026 | 188.96 | 202.75 | 185.06 | 188.88 | 188.88 | -9.56% | 844,543 |
| Feb 4, 2026 | 207.15 | 211.40 | 206.80 | 208.85 | 208.85 | 0.58% | 318,958 |
| Feb 3, 2026 | 210.05 | 211.15 | 206.85 | 207.65 | 207.65 | -0.72% | 215,040 |
| Feb 2, 2026 | 204.00 | 210.45 | 200.80 | 209.15 | 209.15 | 1.63% | 214,105 |
| Jan 30, 2026 | 207.15 | 209.75 | 205.80 | 205.80 | 205.80 | -0.65% | 168,097 |
| Jan 29, 2026 | 209.00 | 209.70 | 204.40 | 207.15 | 207.15 | -0.77% | 348,436 |
| Jan 28, 2026 | 207.00 | 210.25 | 206.70 | 208.75 | 208.75 | 0.72% | 166,913 |
| Jan 27, 2026 | 205.60 | 207.95 | 204.20 | 207.25 | 207.25 | 1.20% | 172,542 |
| Jan 26, 2026 | 211.55 | 211.55 | 204.75 | 204.80 | 204.80 | -3.19% | 334,545 |
| Jan 23, 2026 | 211.25 | 213.75 | 208.15 | 211.55 | 211.55 | 1.39% | 116,315 |
| Jan 22, 2026 | 211.70 | 213.25 | 208.05 | 208.65 | 208.65 | -0.05% | 215,751 |
| Jan 21, 2026 | 213.00 | 214.60 | 204.60 | 208.75 | 208.75 | -1.74% | 227,353 |
| Jan 20, 2026 | 206.55 | 212.65 | 205.00 | 212.45 | 212.45 | 3.23% | 174,360 |
| Jan 19, 2026 | 208.10 | 210.10 | 203.00 | 205.80 | 205.80 | -4.77% | 176,960 |
| Jan 16, 2026 | 212.05 | 217.25 | 212.05 | 216.10 | 216.10 | 0.93% | 160,505 |
| Jan 15, 2026 | 206.95 | 214.10 | 206.20 | 214.10 | 214.10 | 3.45% | 232,723 |
| Jan 14, 2026 | 208.40 | 209.15 | 204.65 | 206.95 | 206.95 | -0.70% | 246,946 |
| Jan 13, 2026 | 208.00 | 210.60 | 204.55 | 208.40 | 208.40 | 0.60% | 274,077 |
| Jan 12, 2026 | 212.25 | 212.25 | 206.80 | 207.15 | 207.15 | -2.29% | 208,094 |
| Jan 9, 2026 | 211.55 | 213.05 | 208.75 | 212.00 | 212.00 | 0.47% | 179,285 |
| Jan 8, 2026 | 226.70 | 226.70 | 211.00 | 211.00 | 211.00 | -7.70% | 325,808 |
| Jan 7, 2026 | 224.95 | 228.60 | 223.80 | 228.60 | 228.60 | 2.83% | 201,773 |
| Jan 5, 2026 | 216.60 | 223.55 | 216.60 | 222.30 | 222.30 | 2.63% | 109,824 |
| Jan 2, 2026 | 223.15 | 225.00 | 215.70 | 216.60 | 216.60 | -2.98% | 148,440 |
| Dec 30, 2025 | 224.55 | 224.65 | 221.65 | 223.25 | 223.25 | 0.36% | 124,972 |
| Dec 29, 2025 | 219.25 | 223.20 | 219.25 | 222.45 | 222.45 | 1.32% | 137,711 |
| Dec 23, 2025 | 219.40 | 220.80 | 218.00 | 219.55 | 219.55 | 0.02% | 76,661 |
| Dec 22, 2025 | 219.55 | 220.90 | 216.90 | 219.50 | 219.50 | 0.83% | 124,901 |
| Dec 19, 2025 | 216.65 | 218.45 | 214.65 | 217.70 | 217.70 | 0.51% | 243,230 |
| Dec 18, 2025 | 214.00 | 217.30 | 213.30 | 216.60 | 216.60 | 1.21% | 164,202 |
| Dec 17, 2025 | 218.00 | 218.50 | 212.50 | 214.00 | 214.00 | -1.92% | 277,731 |
| Dec 16, 2025 | 219.20 | 221.05 | 217.35 | 218.20 | 218.20 | -1.07% | 204,276 |
| Dec 15, 2025 | 218.70 | 220.80 | 217.60 | 220.55 | 220.55 | 0.85% | 233,511 |
| Dec 12, 2025 | 220.80 | 223.90 | 218.70 | 218.70 | 218.70 | -0.95% | 389,976 |
| Dec 11, 2025 | 217.60 | 221.95 | 216.45 | 220.80 | 220.80 | 1.85% | 213,406 |
| Dec 10, 2025 | 216.75 | 218.20 | 214.45 | 216.80 | 216.80 | 0.02% | 132,208 |
| Dec 9, 2025 | 219.70 | 220.70 | 215.95 | 216.75 | 216.75 | -1.34% | 137,122 |
| Dec 8, 2025 | 219.80 | 221.20 | 218.50 | 219.70 | 219.70 | 0.07% | 93,041 |
| Dec 5, 2025 | 221.50 | 223.30 | 219.30 | 219.55 | 219.55 | -0.95% | 185,295 |
| Dec 4, 2025 | 215.80 | 221.85 | 215.50 | 221.65 | 221.65 | 2.71% | 177,381 |
| Dec 3, 2025 | 215.00 | 216.55 | 211.20 | 215.80 | 215.80 | 0.40% | 207,477 |
| Dec 2, 2025 | 216.85 | 217.50 | 214.65 | 214.95 | 214.95 | -0.88% | 100,319 |
| Dec 1, 2025 | 218.00 | 220.60 | 212.45 | 216.85 | 216.85 | -0.53% | 154,679 |
| Nov 28, 2025 | 218.30 | 219.50 | 215.90 | 218.00 | 218.00 | -0.46% | 281,247 |
| Nov 27, 2025 | 216.85 | 219.60 | 216.50 | 219.00 | 219.00 | 1.58% | 122,752 |
| Nov 26, 2025 | 212.60 | 216.55 | 212.45 | 215.60 | 215.60 | 3.33% | 157,744 |
| Nov 25, 2025 | 210.00 | 210.00 | 206.15 | 208.65 | 208.65 | -0.22% | 220,807 |
| Nov 24, 2025 | 205.40 | 209.10 | 204.90 | 209.10 | 209.10 | 3.13% | 148,451 |
| Nov 21, 2025 | 204.00 | 205.40 | 200.50 | 202.75 | 202.75 | -2.78% | 305,933 |
| Nov 20, 2025 | 208.25 | 211.75 | 208.25 | 208.55 | 208.55 | 1.73% | 166,015 |
| Nov 19, 2025 | 204.50 | 208.05 | 203.45 | 205.00 | 205.00 | 0.24% | 106,656 |
| Nov 18, 2025 | 204.90 | 205.65 | 202.50 | 204.50 | 204.50 | -1.21% | 146,446 |
| Nov 17, 2025 | 209.00 | 210.40 | 207.00 | 207.00 | 207.00 | -0.84% | 130,421 |
| Nov 14, 2025 | 207.70 | 209.35 | 203.55 | 208.75 | 208.75 | -0.81% | 139,561 |
| Nov 13, 2025 | 215.60 | 216.80 | 209.85 | 210.45 | 210.45 | -2.12% | 140,581 |
| Nov 12, 2025 | 213.10 | 217.35 | 211.80 | 215.00 | 215.00 | 0.70% | 108,393 |
| Nov 11, 2025 | 209.95 | 213.70 | 209.60 | 213.50 | 213.50 | 1.72% | 241,054 |
| Nov 10, 2025 | 211.60 | 211.65 | 209.05 | 209.90 | 209.90 | 0.94% | 110,306 |
| Nov 7, 2025 | 209.05 | 210.80 | 206.50 | 207.95 | 207.95 | -0.53% | 176,672 |
| Nov 6, 2025 | 215.10 | 215.15 | 208.60 | 209.05 | 209.05 | -3.08% | 112,813 |
| Nov 5, 2025 | 214.00 | 216.75 | 211.65 | 215.70 | 215.70 | -0.14% | 163,687 |
| Nov 4, 2025 | 220.00 | 220.00 | 214.95 | 216.00 | 216.00 | -2.99% | 112,078 |
| Nov 3, 2025 | 223.70 | 225.10 | 219.90 | 222.65 | 222.65 | -0.67% | 263,411 |
| Oct 31, 2025 | 224.20 | 225.15 | 222.40 | 224.15 | 224.15 | 0.29% | 66,577 |
| Oct 30, 2025 | 221.60 | 224.45 | 220.40 | 223.50 | 223.50 | 1.13% | 127,371 |
| Oct 29, 2025 | 220.60 | 223.90 | 219.60 | 221.00 | 221.00 | -0.09% | 138,741 |
| Oct 28, 2025 | 219.95 | 221.50 | 218.85 | 221.20 | 221.20 | 0.48% | 153,528 |
| Oct 27, 2025 | 218.00 | 220.25 | 217.50 | 220.15 | 220.15 | 1.38% | 134,188 |
| Oct 24, 2025 | 212.25 | 219.65 | 210.60 | 217.15 | 217.15 | 3.68% | 282,625 |
| Oct 23, 2025 | 200.15 | 210.00 | 199.90 | 209.45 | 209.45 | 5.87% | 326,899 |
| Oct 22, 2025 | 202.50 | 202.50 | 197.66 | 197.84 | 197.84 | -1.87% | 161,169 |
| Oct 21, 2025 | 200.60 | 202.55 | 199.54 | 201.60 | 201.60 | 0.35% | 131,476 |
| Oct 20, 2025 | 201.25 | 202.15 | 198.70 | 200.90 | 200.90 | 1.02% | 104,563 |
| Oct 17, 2025 | 199.44 | 200.15 | 196.00 | 198.88 | 198.88 | -1.28% | 220,030 |
| Oct 16, 2025 | 201.45 | 201.65 | 198.42 | 201.45 | 201.45 | - | 218,469 |
| Oct 15, 2025 | 201.75 | 204.70 | 200.70 | 201.45 | 201.45 | 1.26% | 287,531 |
| Oct 14, 2025 | 200.00 | 200.00 | 196.96 | 198.94 | 198.94 | -0.93% | 250,553 |
| Oct 13, 2025 | 201.00 | 203.00 | 197.48 | 200.80 | 200.80 | 2.45% | 353,324 |
| Oct 10, 2025 | 217.30 | 218.70 | 194.40 | 196.00 | 196.00 | -12.46% | 1,684,673 |
| Oct 9, 2025 | 225.00 | 226.35 | 221.50 | 223.90 | 223.90 | -0.04% | 328,409 |
| Oct 8, 2025 | 221.00 | 224.60 | 219.10 | 224.00 | 224.00 | 1.56% | 360,592 |
| Oct 7, 2025 | 221.00 | 226.35 | 220.55 | 220.55 | 220.55 | 1.05% | 418,801 |
| Oct 6, 2025 | 217.00 | 218.85 | 214.25 | 218.25 | 218.25 | 0.58% | 594,667 |
| Oct 3, 2025 | 217.00 | 219.85 | 216.25 | 217.00 | 217.00 | 0.12% | 207,455 |