Maximum Entertainment AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.674 | 4.674 | 4.336 | 4.586 | 4.586 | 11,642 |
| 2024-05-28 | 4.465 | 4.690 | 4.304 | 4.690 | 4.690 | 31,502 |
| 2024-05-27 | 4.690 | 4.690 | 4.320 | 4.473 | 4.473 | 32,048 |
| 2024-05-24 | 4.537 | 4.819 | 4.537 | 4.690 | 4.690 | 25,624 |
| 2024-05-23 | 4.698 | 4.698 | 4.393 | 4.537 | 4.537 | 26,177 |
| 2024-05-22 | 4.336 | 4.827 | 4.264 | 4.706 | 4.706 | 74,815 |
| 2024-05-21 | 4.819 | 4.827 | 4.248 | 4.344 | 4.344 | 33,159 |
| 2024-05-20 | 4.682 | 4.682 | 4.368 | 4.505 | 4.505 | 28,334 |
| 2024-05-17 | 4.384 | 4.690 | 4.384 | 4.690 | 4.690 | 42,151 |
| 2024-05-16 | 4.457 | 4.505 | 4.288 | 4.384 | 4.384 | 27,450 |
| 2024-05-15 | 4.207 | 4.497 | 4.183 | 4.457 | 4.457 | 45,966 |
| 2024-05-14 | 4.368 | 4.368 | 4.207 | 4.207 | 4.207 | 22,815 |
| 2024-05-13 | 4.425 | 4.553 | 4.304 | 4.368 | 4.368 | 20,807 |
| 2024-05-10 | 4.417 | 4.650 | 4.352 | 4.425 | 4.425 | 15,972 |
| 2024-05-08 | 4.481 | 4.481 | 4.207 | 4.417 | 4.417 | 7,349 |
| 2024-05-07 | 4.256 | 4.602 | 4.256 | 4.481 | 4.481 | 12,112 |
| 2024-05-06 | 4.224 | 4.336 | 4.127 | 4.256 | 4.256 | 36,246 |
| 2024-05-03 | 4.095 | 4.328 | 4.095 | 4.224 | 4.224 | 30,906 |
| 2024-05-02 | 4.344 | 4.344 | 4.087 | 4.095 | 4.095 | 26,495 |
| 2024-04-30 | 4.409 | 4.409 | 4.344 | 4.344 | 4.344 | 7,622 |
| 2024-04-29 | 4.521 | 4.521 | 4.199 | 4.409 | 4.409 | 16,587 |
| 2024-04-26 | 4.827 | 4.827 | 4.368 | 4.529 | 4.529 | 57,597 |
| 2024-04-25 | 4.545 | 4.827 | 4.513 | 4.827 | 4.827 | 30,824 |
| 2024-04-24 | 4.642 | 4.658 | 4.465 | 4.545 | 4.545 | 18,015 |
| 2024-04-23 | 4.763 | 4.763 | 4.610 | 4.666 | 4.666 | 20,643 |
| 2024-04-22 | 4.891 | 4.891 | 4.666 | 4.771 | 4.771 | 28,459 |
| 2024-04-19 | 4.875 | 5.028 | 4.835 | 4.891 | 4.891 | 6,543 |
| 2024-04-18 | 5.052 | 5.052 | 4.843 | 5.036 | 5.036 | 14,296 |
| 2024-04-17 | 5.285 | 5.535 | 4.835 | 5.052 | 5.052 | 35,659 |
| 2024-04-16 | 4.746 | 5.149 | 4.594 | 5.100 | 5.100 | 28,924 |
| 2024-04-15 | 4.996 | 4.996 | 4.827 | 4.827 | 4.827 | 18,107 |
| 2024-04-12 | 5.068 | 5.229 | 4.907 | 5.004 | 5.004 | 36,626 |
| 2024-04-11 | 5.109 | 5.109 | 4.746 | 5.068 | 5.068 | 29,999 |
| 2024-04-10 | 5.752 | 6.613 | 4.907 | 5.109 | 5.109 | 115,689 |
| 2024-04-09 | 5.285 | 6.436 | 4.907 | 5.752 | 5.752 | 27,805 |
| 2024-04-08 | 4.859 | 5.229 | 4.835 | 5.181 | 5.181 | 24,397 |
| 2024-04-05 | 4.674 | 4.907 | 4.513 | 4.859 | 4.859 | 20,482 |
| 2024-04-04 | 4.159 | 4.819 | 4.159 | 4.819 | 4.819 | 49,593 |
| 2024-04-03 | 4.344 | 4.344 | 4.159 | 4.159 | 4.159 | 69,703 |
| 2024-04-02 | 4.634 | 4.634 | 4.344 | 4.425 | 4.425 | 58,911 |
| 2024-03-28 | 4.730 | 4.827 | 4.505 | 4.634 | 4.634 | 26,934 |
| 2024-03-27 | 5.044 | 5.044 | 4.545 | 4.730 | 4.730 | 74,511 |
| 2024-03-26 | 4.988 | 5.109 | 4.827 | 5.044 | 5.044 | 37,837 |
| 2024-03-25 | 5.479 | 5.479 | 5.221 | 5.221 | 5.221 | 26,703 |
| 2024-03-22 | 5.519 | 5.688 | 5.366 | 5.479 | 5.479 | 14,811 |
| 2024-03-21 | 5.430 | 5.800 | 5.326 | 5.519 | 5.519 | 25,701 |
| 2024-03-20 | 5.406 | 5.438 | 5.310 | 5.430 | 5.430 | 8,665 |
| 2024-03-19 | 5.559 | 5.559 | 5.366 | 5.406 | 5.406 | 15,262 |
| 2024-03-18 | 5.664 | 5.664 | 5.269 | 5.559 | 5.559 | 48,507 |
| 2024-03-15 | 5.873 | 6.428 | 5.591 | 5.664 | 5.664 | 41,581 |
| 2024-03-14 | 6.026 | 6.026 | 5.390 | 5.833 | 5.833 | 111,187 |
| 2024-03-13 | 7.039 | 7.321 | 5.712 | 6.026 | 6.026 | 140,019 |
| 2024-03-12 | 5.020 | 7.586 | 5.020 | 6.549 | 6.549 | 249,323 |
| 2024-03-11 | 5.020 | 5.374 | 5.020 | 5.277 | 5.277 | 47,314 |
| 2024-03-08 | 5.205 | 5.205 | 4.835 | 4.915 | 4.915 | 46,908 |
| 2024-03-07 | 5.422 | 5.471 | 5.020 | 5.205 | 5.205 | 58,829 |
| 2024-03-06 | 4.674 | 5.607 | 4.497 | 5.414 | 5.414 | 150,390 |
| 2024-03-05 | 5.141 | 5.141 | 4.272 | 4.682 | 4.682 | 179,778 |
| 2024-03-04 | 7.627 | 7.627 | 4.907 | 5.141 | 5.141 | 423,742 |
| 2024-03-01 | 8.865 | 8.865 | 7.610 | 7.627 | 7.627 | 160,014 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-17 | 5.4946 SEK |
| 2022-05-27 | 3.8615 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.