MAG Interactive AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	22.500	23.350	22.500	22.700	20.430	12,904
2022-12-15	23.450	23.650	22.500	22.500	20.250	35,904
2022-12-14	23.650	23.900	23.250	23.450	21.105	46,109
2022-12-13	23.200	23.950	22.950	23.650	21.285	58,238
2022-12-12	22.100	23.200	21.100	22.950	20.655	134,346
2022-12-09	22.600	23.400	22.000	22.050	19.845	33,062
2022-12-08	23.050	23.400	22.600	22.600	20.340	6,082
2022-12-07	22.600	23.300	22.500	23.100	20.790	6,795
2022-12-06	23.300	23.950	22.500	22.500	20.250	45,455
2022-12-05	23.850	24.350	23.300	23.300	20.970	32,700
2022-12-02	24.350	24.350	23.750	23.800	21.420	26,391
2022-12-01	24.850	25.050	23.700	23.800	21.420	29,786
2022-11-30	23.600	24.400	23.550	24.000	21.600	62,282
2022-11-29	23.400	25.000	23.100	23.600	21.240	40,728
2022-11-28	24.000	24.000	23.150	23.400	21.060	40,304
2022-11-25	23.800	24.000	23.350	24.000	21.600	70,258
2022-11-24	24.000	24.000	23.100	23.800	21.420	45,920
2022-11-23	22.600	24.000	22.600	23.800	21.420	99,281
2022-11-22	22.050	23.650	22.050	22.850	20.565	39,565
2022-11-21	23.400	23.450	22.750	22.950	20.655	48,267
2022-11-18	23.150	23.950	23.150	23.400	21.060	21,736
2022-11-17	23.950	23.950	23.050	23.050	20.745	26,425
2022-11-16	24.950	24.950	23.400	23.550	21.195	61,791
2022-11-15	23.900	24.500	23.900	24.000	21.600	35,299
2022-11-14	25.300	25.400	23.650	24.250	21.825	63,528
2022-11-11	26.100	26.200	25.300	25.300	22.770	50,416
2022-11-10	25.850	26.300	24.900	26.100	23.490	84,184
2022-11-09	27.150	27.150	25.600	25.850	23.265	41,565
2022-11-08	27.900	27.900	26.800	27.150	24.435	10,395
2022-11-07	28.000	28.000	26.600	27.350	24.615	107,220
2022-11-04	27.000	28.000	27.000	28.000	25.200	64,471
2022-11-03	25.500	27.100	25.350	26.700	24.030	108,298
2022-11-02	25.450	25.550	24.500	25.300	22.770	111,685
2022-11-01	24.550	25.950	24.000	24.100	21.690	54,267
2022-10-31	26.900	26.900	24.100	24.500	22.050	24,151
2022-10-28	25.100	26.300	25.100	25.250	22.725	35,609
2022-10-27	24.700	25.500	24.000	25.050	22.545	114,156
2022-10-26	24.000	24.800	24.000	24.000	21.600	9,746
2022-10-25	24.000	24.550	23.650	24.000	21.600	22,433
2022-10-24	25.000	26.250	24.200	24.200	21.780	83,085
2022-10-21	24.300	26.200	24.300	25.600	23.040	87,285
2022-10-20	24.200	26.450	23.100	24.300	21.870	77,433
2022-10-19	23.500	24.700	22.400	24.100	21.690	225,254
2022-10-18	22.050	22.950	22.050	22.350	20.115	35,490
2022-10-17	22.000	22.650	21.300	22.000	19.800	33,028
2022-10-14	22.400	23.500	21.600	22.000	19.800	52,286
2022-10-13	20.950	22.850	20.500	22.100	19.890	91,826
2022-10-12	20.450	21.250	20.050	20.700	18.630	26,930
2022-10-11	19.980	21.000	19.300	20.450	18.405	16,762
2022-10-10	20.300	20.300	19.660	19.980	17.982	7,945
2022-10-07	20.250	20.500	20.250	20.450	18.405	4,444
2022-10-06	20.150	20.400	19.400	20.400	18.360	3,903
2022-10-05	19.960	20.450	19.340	20.450	18.405	9,373
2022-10-04	19.980	20.900	19.720	19.740	17.766	22,935
2022-10-03	19.200	19.940	19.200	19.940	17.946	21,861
2022-09-30	18.320	19.240	18.320	19.220	17.298	45,185
2022-09-29	18.380	18.380	17.700	18.300	16.470	6,463
2022-09-28	18.000	18.380	17.520	18.380	16.542	15,580
2022-09-27	18.700	18.700	18.000	18.000	16.200	12,143
2022-09-26	17.280	18.580	17.100	18.460	16.614	16,544

← NewerPage 17 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.