MAG Interactive AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 8.700 | 8.980 | 8.580 | 8.840 | 7.956 | 12,224 |
| 2024-05-23 | 9.000 | 9.000 | 8.800 | 8.800 | 7.920 | 7,298 |
| 2024-05-22 | 8.880 | 9.000 | 8.800 | 8.860 | 7.974 | 9,617 |
| 2024-05-21 | 8.820 | 9.020 | 8.540 | 9.000 | 8.100 | 26,977 |
| 2024-05-20 | 8.820 | 9.180 | 8.760 | 9.020 | 8.118 | 14,575 |
| 2024-05-17 | 8.720 | 9.000 | 8.720 | 9.000 | 8.100 | 7,537 |
| 2024-05-16 | 8.860 | 9.000 | 8.640 | 8.920 | 8.028 | 7,554 |
| 2024-05-15 | 8.700 | 8.900 | 8.660 | 8.860 | 7.974 | 1,416 |
| 2024-05-14 | 9.120 | 9.120 | 8.360 | 8.940 | 8.046 | 4,051 |
| 2024-05-13 | 8.400 | 9.200 | 8.100 | 9.100 | 8.190 | 37,938 |
| 2024-05-10 | 8.560 | 9.000 | 8.400 | 8.520 | 7.668 | 40,810 |
| 2024-05-08 | 8.540 | 8.720 | 8.200 | 8.560 | 7.704 | 27,648 |
| 2024-05-07 | 8.540 | 8.940 | 8.540 | 8.720 | 7.848 | 10,255 |
| 2024-05-06 | 8.620 | 8.740 | 8.540 | 8.540 | 7.686 | 11,414 |
| 2024-05-03 | 8.700 | 8.700 | 8.460 | 8.620 | 7.758 | 5,939 |
| 2024-05-02 | 9.300 | 9.300 | 8.580 | 8.760 | 7.884 | 40,891 |
| 2024-04-30 | 8.800 | 9.300 | 8.740 | 9.300 | 8.370 | 3,449 |
| 2024-04-29 | 8.980 | 8.980 | 8.660 | 8.860 | 7.974 | 14,651 |
| 2024-04-26 | 8.900 | 9.320 | 8.900 | 8.980 | 8.082 | 5,032 |
| 2024-04-25 | 8.780 | 9.080 | 8.480 | 8.900 | 8.010 | 20,303 |
| 2024-04-24 | 8.820 | 9.000 | 8.800 | 9.000 | 8.100 | 7,544 |
| 2024-04-23 | 9.200 | 9.200 | 8.700 | 8.800 | 7.920 | 13,120 |
| 2024-04-22 | 9.040 | 9.200 | 8.720 | 9.200 | 8.280 | 10,140 |
| 2024-04-19 | 8.980 | 9.200 | 8.740 | 9.000 | 8.100 | 12,601 |
| 2024-04-18 | 8.920 | 9.200 | 8.600 | 9.000 | 8.100 | 51,763 |
| 2024-04-17 | 9.980 | 9.980 | 8.520 | 8.920 | 8.028 | 112,205 |
| 2024-04-16 | 9.620 | 10.000 | 9.620 | 9.980 | 8.982 | 9,939 |
| 2024-04-15 | 10.000 | 10.000 | 9.440 | 9.780 | 8.802 | 2,575 |
| 2024-04-12 | 9.900 | 10.000 | 9.780 | 9.820 | 8.838 | 53,455 |
| 2024-04-11 | 9.680 | 9.900 | 9.660 | 9.900 | 8.910 | 12,219 |
| 2024-04-10 | 10.200 | 10.250 | 9.880 | 9.900 | 8.910 | 10,962 |
| 2024-04-09 | 10.000 | 10.200 | 9.340 | 10.200 | 9.180 | 76,407 |
| 2024-04-08 | 9.580 | 10.100 | 9.580 | 10.000 | 9.000 | 15,584 |
| 2024-04-05 | 9.380 | 9.600 | 9.380 | 9.600 | 8.640 | 2,936 |
| 2024-04-04 | 9.560 | 9.740 | 9.380 | 9.500 | 8.550 | 18,971 |
| 2024-04-03 | 9.200 | 9.660 | 9.200 | 9.560 | 8.604 | 14,959 |
| 2024-04-02 | 9.500 | 9.500 | 9.260 | 9.300 | 8.370 | 17,491 |
| 2024-03-28 | 9.260 | 9.500 | 9.250 | 9.500 | 8.550 | 10,242 |
| 2024-03-27 | 9.250 | 9.480 | 9.250 | 9.250 | 8.325 | 3,943 |
| 2024-03-26 | 9.580 | 9.580 | 9.160 | 9.400 | 8.460 | 19,869 |
| 2024-03-25 | 9.880 | 9.880 | 9.280 | 9.280 | 8.352 | 21,154 |
| 2024-03-22 | 9.310 | 9.960 | 9.300 | 9.880 | 8.892 | 9,028 |
| 2024-03-21 | 9.410 | 9.470 | 9.100 | 9.300 | 8.370 | 21,612 |
| 2024-03-20 | 9.950 | 9.970 | 9.090 | 9.540 | 8.586 | 10,285 |
| 2024-03-19 | 9.070 | 9.260 | 8.950 | 9.260 | 8.334 | 7,987 |
| 2024-03-18 | 9.190 | 9.200 | 9.050 | 9.090 | 8.181 | 16,816 |
| 2024-03-15 | 9.340 | 9.500 | 9.340 | 9.460 | 8.514 | 1,535 |
| 2024-03-14 | 9.070 | 9.280 | 9.000 | 9.060 | 8.154 | 16,120 |
| 2024-03-13 | 9.070 | 9.100 | 9.070 | 9.070 | 8.163 | 2,584 |
| 2024-03-12 | 9.240 | 9.240 | 9.050 | 9.100 | 8.190 | 13,786 |
| 2024-03-11 | 8.940 | 9.130 | 8.940 | 9.120 | 8.208 | 9,811 |
| 2024-03-08 | 9.260 | 9.270 | 9.120 | 9.140 | 8.226 | 14,687 |
| 2024-03-07 | 9.340 | 9.400 | 9.240 | 9.280 | 8.352 | 18,709 |
| 2024-03-06 | 9.550 | 9.550 | 9.220 | 9.350 | 8.415 | 14,436 |
| 2024-03-05 | 9.520 | 9.570 | 9.310 | 9.560 | 8.604 | 8,909 |
| 2024-03-04 | 10.160 | 10.320 | 9.500 | 9.690 | 8.721 | 58,493 |
| 2024-03-01 | 10.460 | 10.460 | 9.960 | 10.160 | 9.144 | 60,569 |
| 2024-02-29 | 9.690 | 9.860 | 9.210 | 9.800 | 8.820 | 68,203 |
| 2024-02-28 | 9.000 | 9.490 | 8.880 | 9.120 | 8.208 | 114,266 |
| 2024-02-27 | 9.020 | 9.050 | 8.680 | 8.680 | 7.812 | 33,012 |
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.