MAG Interactive AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	15.160	15.160	14.620	15.000	13.500	7,264
2023-09-05	14.640	15.160	14.620	15.160	13.644	4,976
2023-09-04	14.700	14.720	14.560	14.720	13.248	7,083
2023-09-01	14.640	14.980	14.640	14.780	13.302	9,886
2023-08-31	15.100	15.320	14.640	15.240	13.716	27,923
2023-08-30	15.200	15.200	14.880	15.120	13.608	3,277
2023-08-29	15.400	15.520	15.080	15.200	13.680	8,268
2023-08-28	15.340	15.820	15.340	15.600	14.040	5,624
2023-08-25	16.020	16.020	15.320	15.500	13.950	2,008
2023-08-24	15.780	16.020	15.600	16.020	14.418	1,826
2023-08-23	16.440	16.440	15.180	16.020	14.418	40,834
2023-08-22	15.220	16.040	14.700	15.420	13.878	10,977
2023-08-21	15.000	15.340	14.800	15.220	13.698	20,923
2023-08-18	15.500	15.540	15.000	15.480	13.932	25,717
2023-08-17	15.820	15.820	15.280	15.560	14.004	29,328
2023-08-16	16.500	16.500	15.960	15.960	14.364	12,709
2023-08-15	16.200	16.580	16.020	16.560	14.904	4,677
2023-08-14	16.560	16.800	16.000	16.200	14.580	57,329
2023-08-11	16.680	16.680	16.320	16.560	14.904	23,742
2023-08-10	16.360	16.700	16.020	16.700	15.030	5,500
2023-08-09	16.080	16.340	16.080	16.340	14.706	16,516
2023-08-08	16.580	16.580	16.080	16.360	14.724	4,064
2023-08-07	16.300	16.620	16.080	16.580	14.922	9,103
2023-08-04	16.180	16.300	16.160	16.300	14.670	2,910
2023-08-03	16.000	16.420	16.000	16.360	14.724	7,761
2023-08-02	16.500	16.760	16.160	16.700	15.030	9,113
2023-08-01	16.300	16.500	16.080	16.500	14.850	7,822
2023-07-31	16.180	16.500	16.000	16.500	14.850	4,852
2023-07-28	16.380	16.680	16.100	16.100	14.490	3,173
2023-07-27	16.660	16.780	16.380	16.380	14.742	10,457
2023-07-26	16.700	16.740	16.300	16.660	14.994	8,127
2023-07-25	16.600	16.660	15.900	16.580	14.922	8,676
2023-07-24	16.220	16.600	16.020	16.600	14.940	42,243
2023-07-21	15.880	16.220	15.880	16.220	14.598	4,853
2023-07-20	16.220	16.240	15.880	15.900	14.310	5,682
2023-07-19	16.300	16.300	15.900	16.220	14.598	964
2023-07-18	15.880	16.300	15.880	16.300	14.670	11,425
2023-07-17	16.160	16.300	15.860	16.000	14.400	58,528
2023-07-14	16.200	16.200	15.880	16.160	14.544	22,523
2023-07-13	16.000	16.200	15.780	16.200	14.580	41,356
2023-07-12	16.060	16.180	15.820	16.000	14.400	2,471
2023-07-11	15.360	16.060	15.360	16.060	14.454	25,597
2023-07-10	15.920	16.040	15.120	15.360	13.824	29,582
2023-07-07	15.840	16.040	15.120	15.940	14.346	22,427
2023-07-06	15.500	15.980	15.020	15.420	13.878	55,588
2023-07-05	15.200	15.800	14.960	15.500	13.950	27,587
2023-07-04	14.640	15.260	14.460	15.060	13.554	25,452
2023-07-03	14.540	15.060	14.200	14.500	13.050	15,616
2023-06-30	14.140	15.500	14.140	14.540	13.086	28,792
2023-06-29	14.400	14.940	14.400	14.400	12.960	28,981
2023-06-28	15.080	15.200	14.260	14.560	13.104	112,636
2023-06-27	13.300	13.680	13.200	13.480	12.132	50,252
2023-06-26	13.520	13.800	13.180	13.800	12.420	20,027
2023-06-22	13.540	13.660	13.240	13.600	12.240	7,718
2023-06-21	13.540	13.660	13.280	13.660	12.294	24,057
2023-06-20	13.500	14.000	13.500	13.800	12.420	7,703
2023-06-19	13.400	14.000	13.320	13.540	12.186	8,012
2023-06-16	13.960	13.960	13.380	13.400	12.060	8,008
2023-06-15	13.600	13.940	13.340	13.760	12.384	1,194
2023-06-14	13.680	13.820	13.540	13.700	12.330	12,398

← NewerPage 14 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.