MAG Interactive AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	16.700	18.000	16.280	16.800	15.120	19,779
2022-06-30	17.480	17.720	16.700	16.700	15.030	15,318
2022-06-29	18.760	18.760	17.340	17.860	16.074	53,882
2022-06-28	18.980	19.500	18.360	18.900	17.010	15,750
2022-06-27	18.200	19.500	18.200	18.980	17.082	5,824
2022-06-23	16.760	18.200	16.760	18.200	16.380	29,338
2022-06-22	17.900	17.900	17.200	17.560	15.804	16,084
2022-06-21	18.100	18.100	17.700	17.900	16.110	2,788
2022-06-20	18.080	18.100	17.580	17.640	15.876	4,572
2022-06-17	17.400	17.560	16.600	17.100	15.390	28,197
2022-06-16	17.000	17.420	16.100	16.860	15.174	29,318
2022-06-15	17.280	17.280	16.700	17.000	15.300	15,655
2022-06-14	17.340	17.780	16.900	17.300	15.570	49,608
2022-06-13	18.400	18.720	17.520	17.780	16.002	44,886
2022-06-10	18.900	19.200	18.440	18.600	16.740	18,058
2022-06-09	19.440	19.700	18.420	18.900	17.010	28,596
2022-06-08	19.960	20.200	19.440	19.440	17.496	14,205
2022-06-07	19.980	19.980	19.400	19.760	17.784	11,941
2022-06-03	20.450	20.500	19.720	19.720	17.748	22,782
2022-06-02	20.100	20.250	19.500	19.500	17.550	17,675
2022-06-01	21.500	21.500	19.820	19.820	17.838	38,817
2022-05-31	19.880	20.600	19.600	20.400	18.360	27,289
2022-05-30	19.660	21.800	19.660	19.880	17.892	9,844
2022-05-27	19.640	20.250	19.600	19.840	17.856	16,128
2022-05-25	19.420	19.900	19.420	19.600	17.640	951
2022-05-24	19.520	19.600	19.180	19.500	17.550	6,500
2022-05-23	20.200	20.950	19.320	20.050	18.045	13,842
2022-05-20	20.750	20.750	20.150	20.150	18.135	17,822
2022-05-19	19.480	20.300	19.180	20.000	18.000	21,234
2022-05-18	19.900	20.650	19.260	19.880	17.892	36,075
2022-05-17	20.450	20.500	19.000	19.900	17.910	14,912
2022-05-16	18.900	19.780	18.560	19.660	17.694	18,330
2022-05-13	18.540	19.460	17.720	19.200	17.280	99,431
2022-05-12	16.800	18.720	16.800	18.540	16.686	92,467
2022-05-11	17.320	18.000	16.520	17.960	16.164	27,434
2022-05-10	18.820	18.820	16.780	17.360	15.624	76,302
2022-05-09	18.100	18.100	17.200	17.360	15.624	37,600
2022-05-06	18.220	18.700	17.760	18.100	16.290	56,828
2022-05-05	18.240	19.500	17.840	18.220	16.398	45,743
2022-05-04	17.820	18.860	17.660	18.240	16.416	42,332
2022-05-03	19.100	19.100	17.620	17.820	16.038	65,079
2022-05-02	18.300	18.480	17.480	18.480	16.632	47,064
2022-04-29	18.020	18.500	17.820	18.300	16.470	18,937
2022-04-28	20.350	20.350	17.860	18.280	16.452	63,117
2022-04-27	19.000	19.320	18.560	18.960	17.064	51,053
2022-04-26	20.100	20.350	18.640	18.980	17.082	19,534
2022-04-25	19.780	20.450	19.000	20.100	18.090	18,427
2022-04-22	20.000	20.200	19.340	19.780	17.802	34,909
2022-04-21	20.250	20.600	19.820	20.200	18.180	63,909
2022-04-20	22.200	22.200	20.700	21.000	18.900	29,325
2022-04-19	21.950	22.050	20.000	21.100	18.990	63,913
2022-04-14	22.300	22.450	21.750	22.050	19.845	11,469
2022-04-13	22.950	22.950	22.400	22.600	20.340	6,105
2022-04-12	23.000	23.000	22.550	22.950	20.655	4,682
2022-04-11	22.950	23.000	22.300	22.700	20.430	21,320
2022-04-08	23.150	23.650	22.550	23.000	20.700	16,363
2022-04-07	23.550	23.600	22.500	23.150	20.835	54,658
2022-04-06	24.200	24.950	22.100	22.400	20.160	172,928
2022-04-05	22.800	24.550	22.600	23.300	20.970	86,192
2022-04-04	23.100	23.850	22.200	22.800	20.520	44,427

← NewerPage 19 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.