MAG Interactive AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	18.680	18.780	17.240	17.820	16.038	43,789
2022-09-22	17.320	18.520	17.320	17.760	15.984	11,946
2022-09-21	17.280	18.220	17.000	17.320	15.588	17,245
2022-09-20	18.640	18.640	17.100	17.260	15.534	14,105
2022-09-19	18.140	18.140	17.300	17.720	15.948	13,234
2022-09-16	17.760	18.940	17.640	18.140	16.326	7,557
2022-09-15	18.600	18.720	17.860	18.600	16.740	2,359
2022-09-14	18.200	18.660	17.940	18.600	16.740	2,192
2022-09-13	18.400	18.560	18.200	18.200	16.380	1,351
2022-09-12	17.960	18.960	17.960	18.400	16.560	4,289
2022-09-09	17.980	18.180	17.740	17.960	16.164	2,490
2022-09-08	17.320	17.500	17.000	17.320	15.588	42,459
2022-09-07	17.760	17.780	17.320	17.620	15.858	7,874
2022-09-06	17.720	18.360	17.720	17.780	16.002	4,196
2022-09-05	18.340	18.340	17.740	18.340	16.506	8,010
2022-09-02	19.320	19.320	18.200	18.340	16.506	20,475
2022-09-01	19.120	19.500	18.260	19.500	17.550	12,723
2022-08-31	18.980	20.000	18.980	19.240	17.316	514
2022-08-30	19.160	19.760	18.880	19.580	17.622	15,598
2022-08-29	20.000	20.000	18.960	19.160	17.244	28,784
2022-08-26	20.850	20.850	19.920	19.940	17.946	32,252
2022-08-25	20.250	20.850	20.000	20.550	18.495	88,377
2022-08-24	20.850	20.850	20.000	20.000	18.000	4,272
2022-08-23	20.550	20.850	20.050	20.450	18.405	5,002
2022-08-22	20.600	20.600	20.150	20.550	18.495	23,055
2022-08-19	20.500	21.200	20.200	20.600	18.540	7,553
2022-08-18	21.600	21.750	20.750	21.400	19.260	11,027
2022-08-17	22.600	22.600	21.750	21.750	19.575	21,604
2022-08-16	22.000	22.600	21.600	22.600	20.340	43,284
2022-08-15	21.800	22.100	21.100	22.000	19.800	37,789
2022-08-12	20.150	21.550	20.150	21.550	19.395	86,593
2022-08-11	20.450	20.700	20.050	20.550	18.495	70,816
2022-08-10	20.400	21.350	19.420	21.200	19.080	10,655
2022-08-09	21.200	21.200	20.000	20.400	18.360	15,407
2022-08-08	20.450	21.300	20.200	21.300	19.170	3,676
2022-08-05	20.700	20.700	19.960	20.450	18.405	7,969
2022-08-04	20.950	21.900	20.300	20.700	18.630	25,279
2022-08-03	20.050	21.800	19.520	20.950	18.855	39,160
2022-08-02	20.500	21.100	19.620	20.050	18.045	32,060
2022-08-01	19.320	20.450	19.120	20.150	18.135	52,238
2022-07-29	20.000	20.950	18.540	19.320	17.388	17,884
2022-07-28	19.160	22.300	19.160	20.000	18.000	16,214
2022-07-27	19.700	20.050	18.520	19.880	17.892	5,440
2022-07-26	19.580	20.550	19.000	19.700	17.730	28,310
2022-07-25	17.420	19.480	17.420	19.000	17.100	54,920
2022-07-22	17.400	17.860	17.160	17.420	15.678	27,021
2022-07-21	17.200	17.400	17.180	17.400	15.660	127,126
2022-07-20	16.820	17.580	16.800	17.400	15.660	6,691
2022-07-19	17.200	17.440	16.820	17.000	15.300	112,404
2022-07-18	16.600	17.380	16.600	17.340	15.606	24,152
2022-07-15	16.600	16.760	16.160	16.600	14.940	17,975
2022-07-14	16.980	17.220	16.420	16.420	14.778	5,841
2022-07-13	16.780	16.980	16.280	16.980	15.282	9,365
2022-07-12	16.980	17.200	16.360	16.780	15.102	59,704
2022-07-11	17.200	17.200	16.000	16.700	15.030	47,882
2022-07-08	16.740	17.600	16.740	17.220	15.498	5,111
2022-07-07	17.000	17.600	16.400	16.760	15.084	11,020
2022-07-06	16.660	17.380	16.480	16.760	15.084	10,744
2022-07-05	17.040	17.880	15.900	16.480	14.832	33,726
2022-07-04	17.000	18.100	16.800	16.880	15.192	29,770

← NewerPage 18 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.