MAG Interactive AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	17.580	17.880	17.440	17.840	16.056	12,012
2023-03-13	17.620	18.020	17.160	17.740	15.966	35,777
2023-03-10	17.620	18.020	17.500	17.800	16.020	22,918
2023-03-09	18.020	18.260	17.500	18.000	16.200	39,121
2023-03-08	17.800	18.140	17.800	18.020	16.218	24,784
2023-03-07	18.000	18.380	17.720	17.800	16.020	34,730
2023-03-06	18.280	18.600	17.880	18.200	16.380	37,077
2023-03-03	18.060	18.680	17.860	18.280	16.452	18,413
2023-03-02	17.800	18.620	17.700	18.160	16.344	18,788
2023-03-01	18.260	18.680	17.940	18.200	16.380	12,266
2023-02-28	18.500	18.600	18.160	18.420	16.578	13,354
2023-02-27	18.520	18.640	18.380	18.600	16.740	19,554
2023-02-24	17.520	18.680	17.520	18.480	16.632	22,094
2023-02-23	18.000	18.100	17.600	18.100	16.290	42,505
2023-02-22	17.940	18.220	17.940	17.940	16.146	27,939
2023-02-21	17.820	18.120	17.740	17.940	16.146	18,841
2023-02-20	17.900	18.000	17.760	17.820	16.038	16,067
2023-02-17	18.040	18.280	17.820	17.900	16.110	14,196
2023-02-16	17.680	18.340	17.680	18.040	16.236	75,720
2023-02-15	17.940	18.300	17.660	17.720	15.948	11,929
2023-02-14	17.880	18.140	17.740	17.940	16.146	50,305
2023-02-13	17.940	18.280	17.240	17.820	16.038	10,957
2023-02-10	18.180	18.540	17.660	17.940	16.146	59,611
2023-02-09	18.280	18.400	17.960	18.120	16.308	41,526
2023-02-08	17.860	18.520	17.800	18.280	16.452	26,103
2023-02-07	18.040	18.240	17.960	18.000	16.200	34,501
2023-02-06	18.180	18.260	17.900	18.000	16.200	28,797
2023-02-03	18.540	18.800	17.680	18.180	16.362	58,872
2023-02-02	18.440	18.800	18.380	18.520	16.668	89,597
2023-02-01	18.580	19.080	18.300	18.380	16.542	30,950
2023-01-31	18.480	18.860	18.380	18.580	16.722	24,181
2023-01-30	18.580	18.960	18.180	18.640	16.776	18,420
2023-01-27	18.400	18.820	18.220	18.560	16.704	30,456
2023-01-26	18.360	18.800	18.200	18.360	16.524	61,518
2023-01-25	18.380	18.780	18.000	18.180	16.362	155,292
2023-01-24	18.780	19.000	18.180	18.380	16.542	235,437
2023-01-23	19.580	19.580	18.800	18.800	16.920	208,177
2023-01-20	19.600	20.300	19.500	19.580	17.622	132,833
2023-01-19	21.000	21.000	19.120	19.380	17.442	244,777
2023-01-18	22.000	22.050	19.940	21.000	18.900	766,541
2023-01-17	24.950	25.450	24.700	24.700	22.230	86,693
2023-01-16	24.850	25.250	24.100	24.950	22.455	66,211
2023-01-13	24.500	24.950	23.200	24.850	22.365	21,864
2023-01-12	24.900	25.050	24.250	24.500	22.050	33,189
2023-01-11	24.950	25.050	23.800	24.900	22.410	93,546
2023-01-10	24.750	25.350	24.700	25.000	22.500	41,025
2023-01-09	25.200	25.350	24.700	24.700	22.230	72,104
2023-01-05	24.650	25.200	24.650	25.200	22.680	19,369
2023-01-04	24.750	25.200	24.350	24.650	22.185	32,032
2023-01-03	24.200	25.650	24.200	24.750	22.275	29,041
2023-01-02	24.050	25.000	24.000	24.200	21.780	93,649
2022-12-30	23.400	24.150	23.400	24.000	21.600	47,953
2022-12-29	22.950	23.400	22.650	23.400	21.060	31,340
2022-12-28	23.000	23.150	22.000	22.950	20.655	28,426
2022-12-27	23.500	23.500	22.550	23.000	20.700	24,142
2022-12-23	23.300	23.700	23.000	23.500	21.150	33,624
2022-12-22	22.600	23.000	22.350	22.400	20.160	36,896
2022-12-21	22.500	23.300	22.300	22.800	20.520	36,013
2022-12-20	22.450	23.000	22.300	22.500	20.250	15,245
2022-12-19	22.700	23.150	22.250	22.700	20.430	17,897

← NewerPage 16 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.