Nasdaq Stockholm · MYCR · stock
Mycronic AB (publ) (MYCR) stock price history
Every Nasdaq Stockholm trading session of Mycronic AB (publ) from Mar 10, 2000 to Nov 13, 2026: 6,614 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MYCR adjusted close, 2000 to 2026
- SEK 359.00
- All time high, 2026
- SEK 364.40
- 52 week high, SEK 181.32 low
- 6,614
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MYCR key facts
- Mycronic AB (publ) (MYCR) closed at SEK 290.00 on Nov 13, 2026 on Nasdaq Stockholm.
- MYCR's all time high close is SEK 359.00, set on Oct 6, 2026; its all time low close is SEK 1.24 on Dec 29, 2008.
- MYCR's 52 week range is SEK 181.32 to SEK 364.40.
- MYCR returned +39.3% over the year to Nov 13, 2026 and +194.7% over five years.
- Over ten years MYCR returned +666%, +22.6% a year compounded.
- MYCR's deepest drawdown was -98.8% from Oct 23, 2000 to Dec 29, 2008.
- DataCedar holds 6,614 daily sessions of MYCR history from Mar 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MYCR price chart, 2000 to 2026
MYCR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.4% |
| 3 months | -13.1% |
| 6 months | -3.7% |
| Year to date | +31.3% |
| 1 year | +39.3% |
| 3 years | +150.1% |
| 5 years | +194.7% |
| 10 years | +666.2% |
| Since Mar 10, 2000 | +300.8% |
| Compound annual growth, 26.7 years | +5.3% |
MYCR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 359.00 on Oct 6, 2026
- All time low close
- SEK 1.24 on Dec 29, 2008
- 52 week high
- SEK 364.40 on Oct 6, 2026
- 52 week low
- SEK 181.32 on Feb 6, 2026
- Deepest drawdown
- -98.8% from Oct 23, 2000 to Dec 29, 2008, recovered Nov 25, 2020
- Best single session
- +28.1% on Apr 23, 2020
- Worst single session
- -65.2% on Jun 19, 2006
- Volatility, 1 year annualised
- 39.2%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2000
- 4.0×
- Best calendar year
- 2015, +255%
- Worst calendar year
- 2008, -82%
MYCR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 10, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 220.72 | SEK 364.40 | SEK 181.32 | SEK 290.00 | +31.3% | 59.5M | 215 |
| 2025 | SEK 193.51 | SEK 246.13 | SEK 164.50 | SEK 220.82 | +14.0% | 54.9M | 249 |
| 2024 | SEK 137.80 | SEK 218.82 | SEK 126.87 | SEK 193.70 | +40.6% | 53.9M | 251 |
| 2023 | SEK 93.37 | SEK 140.58 | SEK 89.93 | SEK 137.80 | +49.2% | 55.7M | 251 |
| 2022 | SEK 97.86 | SEK 101.57 | SEK 56.57 | SEK 92.38 | -5.5% | 53M | 253 |
| 2021 | SEK 112.35 | SEK 131.04 | SEK 88.59 | SEK 97.77 | -13.0% | 65.9M | 253 |
| 2020 | SEK 83.72 | SEK 115.19 | SEK 45.35 | SEK 112.35 | +34.1% | 146.7M | 252 |
| 2019 | SEK 52.02 | SEK 85.40 | SEK 49.46 | SEK 83.77 | +60.6% | 133M | 247 |
| 2018 | SEK 36.90 | SEK 54.23 | SEK 34.52 | SEK 52.15 | +42.6% | 166.5M | 252 |
| 2017 | SEK 41.32 | SEK 50.89 | SEK 30.77 | SEK 36.58 | -11.2% | 187.2M | 253 |
| 2016 | SEK 31.83 | SEK 48.15 | SEK 23.55 | SEK 41.21 | +27.1% | 147.4M | 253 |
| 2015 | SEK 9.17 | SEK 33.11 | SEK 9.13 | SEK 32.42 | +255.1% | 228M | 251 |
| 2014 | SEK 3.41 | SEK 9.13 | SEK 3.36 | SEK 9.13 | +167.0% | 102.2M | 247 |
| 2013 | SEK 2.84 | SEK 4.03 | SEK 2.83 | SEK 3.42 | +21.0% | 71.3M | 244 |
| 2012 | SEK 3.29 | SEK 4.22 | SEK 2.59 | SEK 2.83 | -12.0% | 79.3M | 247 |
| 2011 | SEK 4.94 | SEK 5.76 | SEK 2.44 | SEK 3.21 | -34.2% | 107.6M | 249 |
| 2010 | SEK 3.23 | SEK 5.24 | SEK 2.59 | SEK 4.88 | +53.4% | 166.6M | 246 |
| 2009 | SEK 1.40 | SEK 3.52 | SEK 1.22 | SEK 3.18 | +146.6% | 99.9M | 246 |
| 2008 | SEK 7.37 | SEK 7.66 | SEK 1.22 | SEK 1.29 | -82.0% | 39.9M | 242 |
| 2007 | SEK 17.02 | SEK 17.08 | SEK 6.74 | SEK 7.17 | -58.2% | 71.5M | 234 |
| 2006 | SEK 48.96 | SEK 69.88 | SEK 13.57 | SEK 17.14 | -65.8% | 75.7M | 245 |
| 2005 | SEK 29.15 | SEK 50.29 | SEK 26.04 | SEK 50.07 | +71.8% | 45.8M | 255 |
| 2004 | SEK 37.16 | SEK 41.84 | SEK 21.59 | SEK 29.15 | -21.6% | 43.4M | 245 |
| 2003 | SEK 13.16 | SEK 40.50 | SEK 8.77 | SEK 37.16 | +189.4% | 27.7M | 246 |
| 2002 | SEK 59.21 | SEK 63.59 | SEK 10.96 | SEK 12.84 | -78.5% | 16.2M | 232 |
| 2001 | SEK 87.40 | SEK 101.81 | SEK 23.02 | SEK 59.83 | -31.5% | 24.7M | 250 |
| 2000 | SEK 68.45 | SEK 104.63 | SEK 43.23 | SEK 87.40 | n/a | 23.6M | 206 |
MYCR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 290.00 | -3.7% |
| October 2026 | SEK 301.00 | -11.0% |
| September 2026 | SEK 338.20 | +3.8% |
| August 2026 | SEK 325.80 | +3.8% |
| July 2026 | SEK 313.80 | -2.3% |
| June 2026 | SEK 321.20 | +7.8% |
| May 2026 | SEK 298.00 | +4.2% |
| April 2026 | SEK 285.85 | +32.6% |
| March 2026 | SEK 215.63 | +6.2% |
| February 2026 | SEK 203.07 | -0.2% |
| January 2026 | SEK 203.56 | -7.8% |
| December 2025 | SEK 220.82 | +2.4% |
About the MYCR data
Daily bars. 6,614 sessions from Mar 10, 2000 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AMYCR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
MYCR share price history
