Mycronic AB(GB:0MQG)
kr 296.80-4.90 (-1.62%)
GB:0MQG
Mycronic AB historical prices
kr 296.80
At close:-4.90 (-1.62%)
Mycronic AB (0MQG) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 299.20 | 302.40 | 294.80 | 296.80 | 296.80 | -1.62% | 23,789 | 0.69 |
| Nov 11, 2026 | 304.20 | 305.60 | 297.60 | 301.70 | 301.70 | +3.89% | 10,869 | 0.31 |
| Nov 10, 2026 | 285.30 | 292.40 | 285.30 | 290.40 | 290.40 | +4.01% | 30,805 | 0.90 |
| Nov 09, 2026 | 274.40 | 285.40 | 274.40 | 285.40 | 285.40 | +2.22% | 51,707 | 1.55 |
| Nov 06, 2026 | 275.00 | 279.40 | 273.10 | 279.20 | 279.20 | +1.97% | 109,752 | 3.46 |
| Nov 05, 2026 | 284.20 | 289.00 | 273.80 | 273.80 | 273.80 | -3.93% | 22,965 | 0.73 |
| Nov 04, 2026 | 293.60 | 296.40 | 285.00 | 285.00 | 285.00 | -3.59% | 819 | 0.03 |
| Nov 03, 2026 | 289.90 | 299.00 | 289.90 | 295.60 | 295.60 | -1.47% | 52,636 | 1.71 |
| Nov 02, 2026 | 298.60 | 300.40 | 298.40 | 300.00 | 300.00 | -0.66% | 5,347 | 0.16 |
| Oct 30, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | -2.96% | 11,505 | 0.34 |
| Oct 29, 2026 | 310.00 | 312.60 | 309.20 | 311.20 | 311.20 | +1.17% | 283 | 0.01 |
| Oct 28, 2026 | 304.50 | 307.80 | 304.50 | 307.60 | 307.60 | +1.28% | 2,267 | 0.06 |
| Oct 27, 2026 | 300.90 | 303.80 | 299.00 | 303.70 | 303.70 | +1.03% | 31,729 | 0.84 |
| Oct 26, 2026 | 298.70 | 301.80 | 295.60 | 300.60 | 300.60 | +1.62% | 42,440 | 1.13 |
| Oct 23, 2026 | 292.40 | 297.60 | 291.80 | 295.80 | 295.80 | -2.83% | 36,588 | 0.99 |
| Oct 22, 2026 | 308.80 | 309.60 | 302.00 | 304.40 | 304.40 | +3.19% | 36,797 | 1.01 |
| Oct 21, 2026 | 296.00 | 297.20 | 292.80 | 295.00 | 295.00 | +0.20% | 383,864 | 12.49 |
| Oct 20, 2026 | 291.60 | 296.40 | 291.60 | 294.40 | 294.40 | -1.87% | 2,846 | 0.09 |
| Oct 19, 2026 | 299.50 | 300.00 | 295.60 | 300.00 | 300.00 | +0.60% | 5,026 | 0.15 |
| Oct 16, 2026 | 309.20 | 309.20 | 296.20 | 298.20 | 298.20 | -2.68% | 6,875 | 0.20 |
| Oct 15, 2026 | 312.60 | 312.60 | 300.20 | 306.40 | 306.40 | -7.38% | 27,132 | 0.78 |
| Oct 14, 2026 | 334.60 | 336.60 | 329.30 | 330.80 | 330.80 | -0.42% | 20,855 | 0.59 |
| Oct 13, 2026 | 335.20 | 337.80 | 330.00 | 332.20 | 332.20 | -1.95% | 11,905 | 0.33 |
| Oct 12, 2026 | 339.80 | 343.70 | 338.80 | 338.80 | 338.80 | -1.05% | 14,612 | 0.37 |
| Oct 09, 2026 | 347.00 | 350.20 | 342.40 | 342.40 | 342.40 | -0.87% | 1,007 | 0.02 |
| Oct 08, 2026 | 344.20 | 347.00 | 343.60 | 345.40 | 345.40 | 0.00% | 82,602 | 2.02 |
| Oct 07, 2026 | 353.60 | 353.60 | 340.00 | 345.40 | 345.40 | -4.11% | 11,338 | 0.28 |
| Oct 06, 2026 | 358.80 | 363.80 | 358.80 | 360.20 | 360.20 | +2.10% | 2,004 | 0.05 |
| Oct 05, 2026 | 356.40 | 356.40 | 350.80 | 352.80 | 352.80 | -1.73% | 24,509 | 0.60 |
| Oct 02, 2026 | 353.40 | 361.30 | 353.40 | 359.00 | 359.00 | +4.12% | 21,489 | 0.53 |
| Oct 01, 2026 | 339.80 | 345.00 | 339.80 | 344.80 | 344.80 | +2.01% | 240,487 | 6.51 |
| Sep 30, 2026 | 339.30 | 341.60 | 337.10 | 338.00 | 338.00 | +0.72% | 1,075 | 0.03 |
| Sep 29, 2026 | 334.70 | 336.00 | 332.40 | 335.60 | 335.60 | +2.25% | 100,082 | 2.81 |
| Sep 28, 2026 | 328.80 | 333.80 | 327.30 | 328.20 | 328.20 | -1.62% | 14,740 | 0.42 |
| Sep 25, 2026 | 338.80 | 339.40 | 333.40 | 333.60 | 333.60 | -0.09% | 50,658 | 1.45 |
| Sep 24, 2026 | 336.90 | 341.80 | 333.90 | 333.90 | 333.90 | -1.79% | 1,181 | 0.03 |
| Sep 23, 2026 | 338.60 | 342.60 | 338.60 | 340.00 | 340.00 | +0.65% | 38,623 | 1.10 |
| Sep 22, 2026 | 338.30 | 338.30 | 332.60 | 337.80 | 337.80 | +0.24% | 80,496 | 2.38 |
| Sep 21, 2026 | 329.60 | 339.00 | 329.60 | 337.00 | 337.00 | +5.31% | 12,556 | 0.37 |
| Sep 18, 2026 | 318.40 | 323.00 | 318.40 | 320.00 | 320.00 | +0.88% | 15,736 | 0.47 |
| Sep 17, 2026 | 314.74 | 320.00 | 314.74 | 317.20 | 317.20 | +1.02% | 62,751 | 1.89 |
| Sep 16, 2026 | 311.70 | 316.20 | 311.70 | 314.00 | 314.00 | +2.01% | 4,096 | 0.12 |
| Sep 15, 2026 | 307.50 | 311.20 | 305.60 | 307.80 | 307.80 | -0.71% | 26,241 | 0.79 |
| Sep 14, 2026 | 313.60 | 313.60 | 308.00 | 310.00 | 310.00 | -3.25% | 31,116 | 0.87 |
| Sep 11, 2026 | 319.80 | 322.20 | 316.20 | 320.40 | 320.40 | +0.16% | 37,603 | 1.06 |
| Sep 10, 2026 | 324.80 | 327.50 | 318.80 | 319.90 | 319.90 | +0.91% | 77,724 | 2.18 |
| Sep 09, 2026 | 319.10 | 319.40 | 313.20 | 317.00 | 317.00 | -0.69% | 3,242 | 0.09 |
| Sep 08, 2026 | 318.20 | 320.60 | 317.80 | 319.20 | 319.20 | -1.60% | 42,400 | 1.19 |
| Sep 07, 2026 | 318.80 | 324.40 | 318.60 | 324.40 | 324.40 | +3.58% | 5,350 | 0.15 |
| Sep 04, 2026 | 307.00 | 313.20 | 307.00 | 313.20 | 313.20 | +2.09% | 16,465 | 0.42 |
