MAG Interactive AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	13.280	13.560	13.000	13.380	12.042	146,072
2023-11-28	14.200	14.200	13.000	13.260	11.934	379,093
2023-11-27	14.400	14.400	14.100	14.200	12.780	6,116
2023-11-24	14.720	14.720	14.300	14.500	13.050	3,370
2023-11-23	14.880	14.880	14.440	14.720	13.248	3,236
2023-11-22	14.740	14.920	14.540	14.900	13.410	6,845
2023-11-21	14.400	14.500	13.800	14.500	13.050	37,569
2023-11-20	14.460	14.480	14.000	14.260	12.834	30,767
2023-11-17	14.480	15.240	14.000	14.700	13.230	41,200
2023-11-16	15.220	15.240	14.260	14.500	13.050	52,550
2023-11-15	15.200	15.240	14.540	14.800	13.320	11,538
2023-11-14	15.100	15.260	14.760	15.200	13.680	43,445
2023-11-13	15.100	15.420	14.700	15.100	13.590	40,882
2023-11-10	14.580	15.220	14.580	15.100	13.590	66,781
2023-11-09	14.540	15.020	14.540	14.580	13.122	40,194
2023-11-08	14.500	14.680	14.000	14.580	13.122	9,379
2023-11-07	14.140	14.140	14.000	14.000	12.600	100,069
2023-11-06	13.880	13.880	13.580	13.880	12.492	4,314
2023-11-03	13.880	13.980	13.600	13.880	12.492	1,280
2023-11-02	14.280	14.280	13.760	13.880	12.492	13,464
2023-11-01	13.520	13.980	13.500	13.980	12.582	2,759
2023-10-31	13.860	14.060	13.360	13.900	12.510	164,717
2023-10-30	13.860	14.340	13.700	13.860	12.474	13,550
2023-10-27	13.960	14.340	13.700	14.340	12.906	2,602
2023-10-26	14.000	14.200	13.840	14.140	12.726	23,093
2023-10-25	14.520	14.520	14.100	14.500	13.050	1,239
2023-10-24	13.920	14.520	13.920	14.520	13.068	8,440
2023-10-23	14.000	14.460	13.920	14.180	12.762	5,811
2023-10-20	14.820	14.820	14.200	14.520	13.068	12,037
2023-10-19	14.960	15.360	14.560	14.940	13.446	24,910
2023-10-18	14.880	15.000	13.680	14.960	13.464	289,622
2023-10-17	15.500	15.500	15.020	15.380	13.842	3,717
2023-10-16	14.600	15.500	14.600	15.500	13.950	917
2023-10-13	15.000	15.320	14.620	14.980	13.482	3,447
2023-10-12	15.020	15.440	14.840	15.000	13.500	59,097
2023-10-11	15.320	15.620	15.040	15.580	14.022	48,058
2023-10-10	15.000	15.320	14.560	15.320	13.788	6,845
2023-10-09	14.940	14.940	14.360	14.940	13.446	6,988
2023-10-06	14.980	15.340	14.820	14.880	13.392	1,537
2023-10-05	15.460	15.460	14.940	14.980	13.482	80
2023-10-04	15.100	15.580	14.720	15.020	13.518	7,955
2023-10-03	14.960	15.360	14.720	15.280	13.752	5,979
2023-10-02	15.420	15.420	14.500	14.980	13.482	8,480
2023-09-29	14.860	15.420	14.780	15.420	13.878	19,386
2023-09-28	15.100	15.320	14.860	14.860	13.374	4,340
2023-09-27	15.200	15.520	15.200	15.300	13.770	3,449
2023-09-26	15.680	15.740	15.040	15.740	14.166	8,560
2023-09-25	15.260	15.900	15.260	15.300	13.770	4,832
2023-09-22	15.100	15.700	15.100	15.700	14.130	6,503
2023-09-21	15.500	15.660	15.140	15.220	13.698	6,813
2023-09-20	15.100	15.680	15.100	15.560	14.004	1,069
2023-09-19	15.400	15.500	15.400	15.500	13.950	280
2023-09-18	15.380	15.700	15.300	15.400	13.860	1,023
2023-09-15	15.140	15.680	15.140	15.580	14.022	6,454
2023-09-14	15.500	15.600	15.460	15.580	14.022	4,538
2023-09-13	15.480	15.700	15.200	15.680	14.112	24,063
2023-09-12	14.700	15.360	14.560	15.360	13.824	3,901
2023-09-11	14.300	14.920	14.300	14.700	13.230	5,178
2023-09-08	14.520	14.580	14.340	14.500	13.050	2,400
2023-09-07	14.640	14.980	14.560	14.560	13.104	19,632

← NewerPage 13 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.