MAG Interactive AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8.880 | 9.460 | 8.800 | 9.460 | 8.514 | 5,943 |
| 2024-08-20 | 9.020 | 9.020 | 8.860 | 8.860 | 7.974 | 127 |
| 2024-08-19 | 9.100 | 9.500 | 8.800 | 9.060 | 8.154 | 6,886 |
| 2024-08-16 | 8.940 | 9.100 | 8.760 | 9.100 | 8.190 | 7,666 |
| 2024-08-15 | 8.820 | 9.080 | 8.640 | 8.880 | 7.992 | 7,159 |
| 2024-08-14 | 9.000 | 9.180 | 8.900 | 8.980 | 8.082 | 3,190 |
| 2024-08-13 | 9.180 | 9.360 | 9.180 | 9.360 | 8.424 | 518 |
| 2024-08-12 | 9.040 | 9.040 | 8.900 | 9.040 | 8.136 | 643 |
| 2024-08-09 | 8.940 | 9.180 | 8.940 | 9.040 | 8.136 | 2,999 |
| 2024-08-08 | 9.180 | 9.180 | 8.700 | 8.700 | 7.830 | 836 |
| 2024-08-07 | 9.180 | 9.180 | 8.640 | 8.640 | 7.776 | 231 |
| 2024-08-06 | 8.580 | 9.220 | 8.580 | 8.680 | 7.812 | 6,641 |
| 2024-08-05 | 8.900 | 9.200 | 7.920 | 8.600 | 7.740 | 10,330 |
| 2024-08-02 | 9.140 | 9.140 | 8.820 | 8.820 | 7.938 | 10,971 |
| 2024-08-01 | 8.960 | 9.480 | 8.960 | 9.480 | 8.532 | 8,610 |
| 2024-07-31 | 9.080 | 9.120 | 9.080 | 9.120 | 8.208 | 130 |
| 2024-07-29 | 9.220 | 9.300 | 8.920 | 9.160 | 8.244 | 2,135 |
| 2024-07-26 | 9.200 | 9.320 | 9.200 | 9.200 | 8.280 | 3,434 |
| 2024-07-25 | 9.380 | 9.480 | 9.060 | 9.400 | 8.460 | 450 |
| 2024-07-24 | 8.940 | 8.940 | 8.940 | 8.940 | 8.046 | 50 |
| 2024-07-23 | 9.320 | 9.320 | 9.300 | 9.300 | 8.370 | 1,508 |
| 2024-07-22 | 9.100 | 9.220 | 9.100 | 9.220 | 8.298 | 5,756 |
| 2024-07-19 | 8.800 | 9.660 | 8.800 | 9.100 | 8.190 | 2,145 |
| 2024-07-18 | 9.020 | 9.200 | 9.020 | 9.200 | 8.280 | 2,369 |
| 2024-07-17 | 8.900 | 9.060 | 8.900 | 9.060 | 8.154 | 4,103 |
| 2024-07-16 | 9.000 | 9.020 | 8.820 | 8.820 | 7.938 | 1,377 |
| 2024-07-15 | 9.200 | 9.300 | 9.200 | 9.200 | 8.280 | 10,932 |
| 2024-07-12 | 8.860 | 9.080 | 8.800 | 9.020 | 8.118 | 3,667 |
| 2024-07-11 | 9.280 | 9.720 | 8.840 | 8.880 | 7.992 | 5,274 |
| 2024-07-10 | 8.920 | 9.020 | 8.800 | 9.020 | 8.118 | 7,455 |
| 2024-07-09 | 8.820 | 9.100 | 8.780 | 8.920 | 8.028 | 10,446 |
| 2024-07-08 | 9.040 | 9.060 | 8.780 | 8.900 | 8.010 | 1,383 |
| 2024-07-05 | 8.940 | 9.120 | 8.860 | 9.040 | 8.136 | 2,960 |
| 2024-07-04 | 9.160 | 9.280 | 9.140 | 9.260 | 8.334 | 1,630 |
| 2024-07-03 | 8.960 | 9.440 | 8.960 | 9.260 | 8.334 | 4,416 |
| 2024-07-02 | 9.240 | 9.320 | 8.320 | 9.320 | 8.388 | 27,332 |
| 2024-07-01 | 9.620 | 9.620 | 9.100 | 9.320 | 8.388 | 14,549 |
| 2024-06-28 | 10.100 | 10.200 | 9.820 | 9.920 | 8.928 | 24,339 |
| 2024-06-27 | 9.800 | 10.200 | 9.700 | 10.100 | 9.090 | 31,056 |
| 2024-06-26 | 9.500 | 10.050 | 9.320 | 9.800 | 8.820 | 224,173 |
| 2024-06-25 | 9.680 | 9.680 | 9.400 | 9.500 | 8.550 | 6,958 |
| 2024-06-24 | 9.560 | 9.640 | 9.460 | 9.640 | 8.676 | 9,226 |
| 2024-06-20 | 9.600 | 9.740 | 9.500 | 9.560 | 8.604 | 17,495 |
| 2024-06-19 | 9.900 | 9.920 | 9.720 | 9.720 | 8.748 | 71,918 |
| 2024-06-18 | 9.860 | 9.920 | 9.660 | 9.900 | 8.910 | 66,192 |
| 2024-06-17 | 9.900 | 10.300 | 9.780 | 9.840 | 8.856 | 30,611 |
| 2024-06-14 | 9.900 | 9.900 | 9.880 | 9.900 | 8.910 | 8,293 |
| 2024-06-13 | 9.820 | 10.100 | 9.600 | 9.900 | 8.910 | 36,432 |
| 2024-06-12 | 9.680 | 9.820 | 9.540 | 9.820 | 8.838 | 1,704 |
| 2024-06-11 | 9.320 | 9.780 | 9.320 | 9.780 | 8.802 | 20,639 |
| 2024-06-10 | 9.800 | 9.800 | 9.240 | 9.260 | 8.334 | 20,991 |
| 2024-06-07 | 9.580 | 9.800 | 9.580 | 9.800 | 8.820 | 12,394 |
| 2024-06-05 | 9.600 | 9.860 | 9.360 | 9.620 | 8.658 | 36,478 |
| 2024-06-04 | 9.620 | 9.700 | 9.200 | 9.600 | 8.640 | 30,344 |
| 2024-06-03 | 9.160 | 9.700 | 9.160 | 9.460 | 8.514 | 18,021 |
| 2024-05-31 | 9.100 | 9.160 | 8.980 | 9.160 | 8.244 | 7,064 |
| 2024-05-30 | 8.740 | 9.100 | 8.740 | 9.100 | 8.190 | 74,789 |
| 2024-05-29 | 8.840 | 9.000 | 8.800 | 8.880 | 7.992 | 15,732 |
| 2024-05-28 | 8.640 | 9.000 | 8.460 | 8.840 | 7.956 | 25,445 |
| 2024-05-27 | 8.840 | 8.840 | 8.620 | 8.640 | 7.776 | 4,770 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-01-23 | 1.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.