Mycronic AB (publ) (STO:MYCR)
Sweden
· Delayed Price · Currency is SEK 293.20
+6.20 (2.16%)
Apr 29, 2026, 2:19 PM CET
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 290.00 | 291.20 | 285.40 | 287.00 | 287.00 | -2.05% | 320,355 |
| Apr 27, 2026 | 294.20 | 300.00 | 291.00 | 293.00 | 293.00 | -3.49% | 571,640 |
| Apr 24, 2026 | 284.80 | 303.60 | 276.00 | 303.60 | 303.60 | 12.03% | 634,895 |
| Apr 23, 2026 | 269.40 | 272.80 | 268.00 | 271.00 | 271.00 | 0.74% | 323,789 |
| Apr 22, 2026 | 272.80 | 276.20 | 269.00 | 269.00 | 269.00 | -1.03% | 343,782 |
| Apr 21, 2026 | 272.20 | 274.60 | 271.00 | 271.80 | 271.80 | 0.15% | 213,187 |
| Apr 20, 2026 | 268.60 | 271.80 | 266.00 | 271.40 | 271.40 | 0.74% | 318,526 |
| Apr 17, 2026 | 260.60 | 271.40 | 260.40 | 269.40 | 269.40 | 3.46% | 349,161 |
| Apr 16, 2026 | 255.00 | 262.20 | 255.00 | 260.40 | 260.40 | 3.33% | 217,205 |
| Apr 15, 2026 | 252.40 | 255.40 | 251.40 | 252.00 | 252.00 | -0.16% | 188,838 |
| Apr 14, 2026 | 247.60 | 255.20 | 245.40 | 252.40 | 252.40 | 3.78% | 344,579 |
| Apr 13, 2026 | 236.60 | 243.40 | 234.60 | 243.20 | 243.20 | 2.18% | 149,814 |
| Apr 10, 2026 | 235.60 | 240.80 | 235.00 | 238.00 | 238.00 | 1.36% | 120,859 |
| Apr 9, 2026 | 233.80 | 235.20 | 232.40 | 234.80 | 234.80 | -0.09% | 127,171 |
| Apr 8, 2026 | 234.00 | 235.00 | 229.40 | 235.00 | 235.00 | 4.72% | 234,759 |
| Apr 7, 2026 | 220.60 | 229.20 | 220.60 | 224.40 | 224.40 | 2.82% | 357,212 |
| Apr 2, 2026 | 223.55 | 225.00 | 217.55 | 218.25 | 218.25 | -4.13% | 272,125 |
| Apr 1, 2026 | 222.75 | 228.60 | 222.75 | 227.65 | 227.65 | 4.43% | 296,647 |
| Mar 31, 2026 | 216.70 | 221.00 | 215.00 | 218.00 | 218.00 | 1.30% | 209,421 |
| Mar 30, 2026 | 213.20 | 217.60 | 211.95 | 215.20 | 215.20 | 0.84% | 132,019 |
| Mar 27, 2026 | 218.10 | 218.95 | 211.30 | 213.40 | 213.40 | -2.15% | 189,307 |
| Mar 26, 2026 | 216.15 | 219.10 | 215.85 | 218.10 | 218.10 | -0.21% | 166,496 |
| Mar 25, 2026 | 213.50 | 219.20 | 213.50 | 218.55 | 218.55 | 2.56% | 265,436 |
| Mar 24, 2026 | 212.45 | 213.75 | 208.90 | 213.10 | 213.10 | 0.33% | 159,963 |
| Mar 23, 2026 | 206.30 | 217.95 | 202.95 | 212.40 | 212.40 | 0.52% | 326,002 |
| Mar 20, 2026 | 215.90 | 218.60 | 210.45 | 211.30 | 211.30 | -1.40% | 592,800 |
| Mar 19, 2026 | 216.45 | 216.65 | 212.60 | 214.30 | 214.30 | -2.50% | 267,860 |
| Mar 18, 2026 | 219.60 | 221.80 | 218.95 | 219.80 | 219.80 | 0.50% | 297,029 |
| Mar 17, 2026 | 214.00 | 221.25 | 214.00 | 218.70 | 218.70 | 1.30% | 214,804 |
| Mar 16, 2026 | 212.90 | 217.00 | 212.90 | 215.90 | 215.90 | 1.60% | 139,839 |
| Mar 13, 2026 | 213.20 | 217.65 | 212.50 | 212.50 | 212.50 | -0.45% | 195,476 |
| Mar 12, 2026 | 208.45 | 215.25 | 207.55 | 213.45 | 213.45 | 2.40% | 271,780 |
| Mar 11, 2026 | 200.80 | 208.50 | 200.75 | 208.45 | 208.45 | 2.26% | 237,685 |
| Mar 10, 2026 | 202.05 | 206.85 | 202.05 | 203.85 | 203.85 | 3.00% | 264,332 |
| Mar 9, 2026 | 195.00 | 199.80 | 194.48 | 197.92 | 197.92 | -1.70% | 173,330 |
| Mar 6, 2026 | 204.00 | 207.75 | 199.20 | 201.35 | 201.35 | -1.30% | 133,526 |
| Mar 5, 2026 | 206.90 | 208.50 | 203.20 | 204.00 | 204.00 | -1.38% | 159,307 |
| Mar 4, 2026 | 198.00 | 208.00 | 198.00 | 206.85 | 206.85 | 2.99% | 639,623 |
| Mar 3, 2026 | 202.00 | 202.10 | 196.92 | 200.85 | 200.85 | -1.37% | 836,656 |
| Mar 2, 2026 | 200.65 | 205.85 | 200.00 | 203.65 | 203.65 | -0.80% | 179,615 |
| 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% | 174,197 |
| Feb 23, 2026 | 197.66 | 198.78 | 195.42 | 195.82 | 195.82 | -1.05% | 274,343 |
| 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% | 353,141 |
| 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% | 269,422 |
| Feb 11, 2026 | 190.52 | 193.98 | 188.28 | 192.24 | 192.24 | 0.90% | 337,945 |
| Feb 10, 2026 | 193.50 | 193.86 | 189.98 | 190.52 | 190.52 | -1.54% | 189,324 |
| Feb 9, 2026 | 192.30 | 194.00 | 191.00 | 193.50 | 193.50 | 0.98% | 185,622 |
| 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% | 967,520 |
| 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% | 233,949 |
| Jan 27, 2026 | 205.60 | 207.95 | 204.20 | 207.25 | 207.25 | 1.20% | 187,222 |
| 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% | 237,350 |
| Jan 22, 2026 | 211.70 | 213.25 | 208.05 | 208.65 | 208.65 | -0.05% | 278,297 |
| 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% | 243,454 |
| 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% | 180,984 |
| 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% | 111,487 |
| Jan 2, 2026 | 223.15 | 225.00 | 215.70 | 216.60 | 216.60 | -2.98% | 150,551 |
| 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% | 254,448 |
| 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% | 139,381 |
| 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 |