MAG Interactive AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	9.030	9.100	9.000	9.020	8.118	53,245
2024-02-23	9.100	9.100	8.920	9.040	8.136	16,889
2024-02-22	9.050	9.160	8.600	9.160	8.244	47,116
2024-02-21	9.030	9.030	8.940	9.030	8.127	3,873
2024-02-20	9.380	9.540	8.960	8.960	8.064	33,594
2024-02-19	8.900	9.290	8.600	9.030	8.127	111,808
2024-02-16	9.240	9.240	8.930	9.050	8.145	6,696
2024-02-15	9.200	9.320	9.100	9.320	8.388	31,449
2024-02-14	9.020	9.810	9.000	9.200	8.280	86,419
2024-02-13	9.140	9.230	8.910	9.110	8.199	63,594
2024-02-12	9.160	9.330	8.940	9.020	8.118	80,342
2024-02-09	9.330	9.500	9.200	9.340	8.406	64,730
2024-02-08	9.470	9.910	9.280	9.330	8.397	64,005
2024-02-07	9.620	9.710	9.390	9.460	8.514	38,479
2024-02-06	10.200	10.200	9.650	9.710	8.739	14,798
2024-02-05	9.870	10.000	9.710	9.710	8.739	37,118
2024-02-02	10.280	10.380	9.870	9.870	8.883	21,914
2024-02-01	10.400	10.400	10.000	10.000	9.000	10,326
2024-01-31	10.360	10.400	10.220	10.400	9.360	12,397
2024-01-30	10.400	10.480	10.180	10.200	9.180	41,624
2024-01-29	10.780	10.780	10.300	10.500	9.450	13,477
2024-01-26	10.260	10.820	10.260	10.780	9.702	44,533
2024-01-25	10.780	10.780	10.360	10.540	9.486	81,010
2024-01-24	11.000	11.300	10.700	10.780	9.702	61,143
2024-01-23	11.020	11.300	10.900	11.140	10.026	28,795
2024-01-22	11.000	11.220	10.920	11.020	9.918	25,695
2024-01-19	10.700	11.100	10.600	11.100	9.990	59,705
2024-01-18	11.340	11.500	10.800	11.140	10.026	68,642
2024-01-17	12.600	12.600	10.200	11.340	10.206	574,859
2024-01-16	12.980	12.980	12.640	12.740	11.466	2,955
2024-01-15	13.220	13.240	12.660	13.000	11.700	46,291
2024-01-12	13.000	13.300	12.600	13.300	11.970	89,588
2024-01-11	13.140	13.180	12.700	12.920	11.628	16,183
2024-01-10	12.820	13.020	12.820	13.000	11.700	5,535
2024-01-09	12.860	13.120	12.860	13.120	11.808	159
2024-01-08	12.920	13.500	12.740	13.080	11.772	34,872
2024-01-05	13.080	13.080	12.940	13.060	11.754	1,542
2024-01-04	13.460	13.460	12.920	13.020	11.718	23,789
2024-01-03	13.640	13.680	13.420	13.420	12.078	7,481
2024-01-02	13.900	13.920	13.360	13.760	12.384	11,099
2023-12-29	13.280	13.920	13.100	13.920	12.528	13,775
2023-12-28	13.420	13.420	13.000	13.380	12.042	22,573
2023-12-27	12.800	13.480	12.780	13.420	12.078	87,516
2023-12-22	12.940	13.460	12.720	13.120	11.808	47,059
2023-12-21	13.500	13.500	12.700	12.960	11.664	50,505
2023-12-20	13.860	13.860	13.400	13.480	12.132	2,617
2023-12-19	13.420	13.960	13.200	13.860	12.474	2,638
2023-12-18	13.360	13.980	13.300	13.420	12.078	17,672
2023-12-15	14.020	14.020	13.200	13.380	12.042	28,013
2023-12-14	13.940	14.200	13.660	14.120	12.708	11,231
2023-12-13	12.860	14.020	12.860	13.920	12.528	52,090
2023-12-12	13.500	13.760	12.820	13.020	11.718	92,344
2023-12-11	13.560	13.560	12.980	13.500	12.150	13,706
2023-12-08	13.300	13.580	13.020	13.580	12.222	15,928
2023-12-07	13.220	13.540	13.180	13.200	11.880	12,934
2023-12-06	13.200	13.700	13.100	13.380	12.042	24,798
2023-12-05	13.460	13.460	13.200	13.440	12.096	4,456
2023-12-04	13.260	13.500	13.140	13.460	12.114	4,396
2023-12-01	13.400	13.480	13.240	13.260	11.934	12,026
2023-11-30	13.360	13.540	13.320	13.400	12.060	29,522

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.