MAG Interactive AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	13.880	13.880	13.500	13.680	12.312	11,964
2023-06-12	13.560	13.880	13.560	13.880	12.492	4,398
2023-06-09	13.660	14.000	13.660	13.900	12.510	16,022
2023-06-08	13.760	14.020	13.600	13.640	12.276	18,796
2023-06-07	13.340	13.880	13.340	13.760	12.384	36,753
2023-06-05	13.660	13.880	13.320	13.620	12.258	11,850
2023-06-02	13.980	14.060	13.400	13.660	12.294	57,156
2023-06-01	14.580	14.580	13.880	13.980	12.582	59,806
2023-05-31	14.600	15.300	14.580	14.580	13.122	45,468
2023-05-30	14.700	15.200	14.500	15.000	13.500	31,437
2023-05-29	14.960	15.580	14.640	14.960	13.464	13,979
2023-05-26	15.000	15.460	14.700	14.960	13.464	9,379
2023-05-25	15.180	15.680	14.500	15.220	13.698	50,335
2023-05-24	15.060	15.060	14.500	15.000	13.500	26,633
2023-05-23	15.540	16.200	15.000	15.020	13.518	18,427
2023-05-22	15.200	16.200	14.120	15.540	13.986	19,843
2023-05-19	15.340	15.400	14.200	15.180	13.662	23,855
2023-05-17	15.300	16.180	15.300	15.340	13.806	37,863
2023-05-16	15.340	16.160	15.280	15.520	13.968	12,667
2023-05-15	15.060	15.780	15.060	15.700	14.130	2,566
2023-05-12	15.360	15.860	15.060	15.060	13.554	9,459
2023-05-11	15.740	16.020	15.260	15.620	14.058	13,548
2023-05-10	15.920	15.920	15.100	15.500	13.950	9,153
2023-05-09	16.000	16.000	14.960	15.300	13.770	9,060
2023-05-08	15.360	15.360	14.980	15.080	13.572	15,409
2023-05-05	15.560	15.560	15.200	15.360	13.824	7,209
2023-05-04	15.980	16.040	15.340	15.620	14.058	36,241
2023-05-03	16.160	16.160	15.800	15.980	14.382	5,697
2023-05-02	16.500	16.500	16.000	16.160	14.544	2,707
2023-04-28	16.300	16.820	16.000	16.500	14.850	7,801
2023-04-27	16.160	16.780	16.000	16.300	14.670	20,299
2023-04-26	16.800	16.980	16.160	16.220	14.598	13,402
2023-04-25	16.780	16.780	16.400	16.400	14.760	5,100
2023-04-24	16.400	16.760	15.800	16.620	14.958	14,727
2023-04-21	16.660	16.940	16.180	16.540	14.886	27,117
2023-04-20	16.400	16.700	16.280	16.700	15.030	4,774
2023-04-19	16.600	16.940	16.200	16.440	14.796	11,189
2023-04-18	15.900	16.760	15.800	16.600	14.940	21,779
2023-04-17	16.460	16.460	15.880	15.900	14.310	4,590
2023-04-14	15.700	16.280	15.580	16.160	14.544	3,528
2023-04-13	15.820	16.400	15.660	16.120	14.508	6,368
2023-04-12	15.860	16.260	15.640	15.820	14.238	9,902
2023-04-11	16.640	16.780	15.900	16.180	14.562	19,530
2023-04-06	16.020	16.040	15.700	16.040	14.436	6,900
2023-04-05	15.920	16.460	15.700	16.020	14.418	18,851
2023-04-04	15.680	16.460	15.680	15.900	14.310	21,831
2023-04-03	15.800	16.000	15.320	15.660	14.094	44,917
2023-03-31	15.500	16.200	15.240	15.740	14.166	35,655
2023-03-30	16.400	16.400	15.500	15.500	13.950	140,161
2023-03-29	16.800	16.880	15.840	16.400	14.760	189,253
2023-03-28	17.100	17.800	16.980	17.000	15.300	46,449
2023-03-27	17.500	17.720	17.000	17.100	15.390	29,039
2023-03-24	17.760	17.880	17.080	17.300	15.570	21,214
2023-03-23	17.020	17.260	16.980	17.240	15.516	66,492
2023-03-22	17.740	17.740	16.980	17.260	15.534	23,382
2023-03-21	17.760	17.780	17.480	17.480	15.732	2,223
2023-03-20	17.340	17.780	17.140	17.500	15.750	3,851
2023-03-17	17.300	17.480	17.140	17.480	15.732	77,648
2023-03-16	17.260	17.780	17.240	17.340	15.606	9,177
2023-03-15	17.820	17.860	17.220	17.260	15.534	86,025

← NewerPage 15 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.