MAG Interactive AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.580 | 7.680 | 7.340 | 7.480 | 7.480 | 38,255 |
| 2026-07-24 | 7.220 | 7.740 | 7.220 | 7.500 | 7.500 | 30,890 |
| 2026-07-23 | 7.120 | 7.420 | 7.040 | 7.400 | 7.400 | 26,736 |
| 2026-07-22 | 7.220 | 7.460 | 7.140 | 7.400 | 7.400 | 23,372 |
| 2026-07-21 | 7.200 | 7.440 | 7.100 | 7.240 | 7.240 | 26,864 |
| 2026-07-20 | 7.180 | 7.420 | 7.040 | 7.380 | 7.380 | 51,211 |
| 2026-07-17 | 7.220 | 7.460 | 7.060 | 7.440 | 7.440 | 42,841 |
| 2026-07-16 | 7.320 | 7.460 | 7.180 | 7.440 | 7.440 | 35,266 |
| 2026-07-15 | 7.280 | 7.460 | 6.940 | 7.440 | 7.440 | 40,995 |
| 2026-07-14 | 7.280 | 7.400 | 7.180 | 7.220 | 7.220 | 16,462 |
| 2026-07-13 | 7.180 | 7.320 | 7.060 | 7.320 | 7.320 | 15,782 |
| 2026-07-10 | 6.940 | 7.400 | 6.940 | 7.300 | 7.300 | 30,916 |
| 2026-07-09 | 7.080 | 7.260 | 7.040 | 7.120 | 7.120 | 21,089 |
| 2026-07-08 | 6.960 | 7.280 | 6.940 | 7.260 | 7.260 | 29,908 |
| 2026-07-07 | 7.160 | 7.280 | 7.120 | 7.280 | 7.280 | 12,234 |
| 2026-07-06 | 7.020 | 7.480 | 7.020 | 7.300 | 7.300 | 60,498 |
| 2026-07-03 | 7.460 | 7.720 | 6.660 | 7.560 | 7.560 | 27,112 |
| 2026-07-02 | 7.240 | 7.500 | 7.140 | 7.500 | 7.500 | 16,568 |
| 2026-07-01 | 7.200 | 7.500 | 7.060 | 7.480 | 7.480 | 21,788 |
| 2026-06-30 | 8.000 | 8.000 | 6.840 | 7.500 | 7.500 | 53,459 |
| 2026-06-29 | 7.300 | 7.300 | 7.180 | 7.280 | 7.280 | 10,978 |
| 2026-06-26 | 6.900 | 8.000 | 6.000 | 7.360 | 7.360 | 11,848 |
| 2026-06-25 | 7.020 | 7.220 | 6.000 | 6.920 | 6.920 | 37,624 |
| 2026-06-24 | 7.000 | 8.000 | 6.840 | 7.000 | 7.000 | 154,826 |
| 2026-06-23 | 6.840 | 7.000 | 6.120 | 7.000 | 7.000 | 62,875 |
| 2026-06-22 | 6.720 | 7.400 | 6.700 | 6.840 | 6.840 | 16,029 |
| 2026-06-18 | 6.600 | 7.000 | 6.300 | 6.840 | 6.840 | 44,620 |
| 2026-06-17 | 6.820 | 6.820 | 6.600 | 6.780 | 6.780 | 18,474 |
| 2026-06-16 | 6.960 | 6.960 | 6.720 | 6.840 | 6.840 | 29,656 |
| 2026-06-15 | 7.100 | 7.320 | 6.880 | 7.100 | 7.100 | 66,705 |
| 2026-06-12 | 7.180 | 7.460 | 7.160 | 7.200 | 7.200 | 23,628 |
| 2026-06-11 | 7.540 | 7.560 | 7.240 | 7.300 | 7.300 | 44,761 |
| 2026-06-10 | 7.360 | 7.480 | 7.280 | 7.460 | 7.460 | 45,117 |
| 2026-06-09 | 7.520 | 7.600 | 7.400 | 7.540 | 7.540 | 24,940 |
| 2026-06-08 | 7.480 | 7.800 | 7.480 | 7.700 | 7.700 | 39,007 |
| 2026-06-05 | 7.460 | 7.800 | 7.340 | 7.700 | 7.700 | 66,407 |
| 2026-06-04 | 7.760 | 7.780 | 7.500 | 7.660 | 7.660 | 71,628 |
| 2026-06-03 | 7.500 | 7.780 | 7.420 | 7.740 | 7.740 | 68,749 |
| 2026-06-02 | 7.660 | 7.700 | 7.400 | 7.660 | 7.660 | 85,626 |
| 2026-06-01 | 7.360 | 7.660 | 7.360 | 7.660 | 7.660 | 57,191 |
| 2026-05-29 | 7.440 | 7.660 | 7.300 | 7.640 | 7.640 | 31,847 |
| 2026-05-28 | 7.600 | 7.680 | 7.320 | 7.600 | 7.600 | 52,360 |
| 2026-05-27 | 7.520 | 7.700 | 7.400 | 7.660 | 7.660 | 37,462 |
| 2026-05-26 | 7.380 | 7.640 | 7.200 | 7.640 | 7.640 | 47,926 |
| 2026-05-25 | 7.660 | 7.660 | 7.200 | 7.600 | 7.600 | 41,913 |
| 2026-05-22 | 7.600 | 7.660 | 7.360 | 7.640 | 7.640 | 25,669 |
| 2026-05-21 | 7.440 | 7.680 | 7.380 | 7.680 | 7.680 | 19,345 |
| 2026-05-20 | 7.660 | 7.680 | 7.400 | 7.520 | 7.520 | 66,394 |
| 2026-05-19 | 7.500 | 7.800 | 7.340 | 7.440 | 7.440 | 55,112 |
| 2026-05-18 | 7.780 | 7.900 | 7.580 | 7.760 | 7.760 | 85,887 |
| 2026-05-15 | 7.780 | 7.920 | 7.580 | 7.920 | 7.920 | 70,718 |
| 2026-05-13 | 7.820 | 7.960 | 7.600 | 7.800 | 7.800 | 39,199 |
| 2026-05-12 | 7.720 | 7.840 | 7.380 | 7.820 | 7.820 | 47,776 |
| 2026-05-11 | 7.600 | 7.980 | 7.380 | 7.900 | 7.900 | 94,323 |
| 2026-05-08 | 6.900 | 7.800 | 6.900 | 7.800 | 7.800 | 110,640 |
| 2026-05-07 | 7.540 | 7.800 | 7.160 | 7.800 | 7.800 | 77,806 |
| 2026-05-06 | 7.800 | 7.800 | 7.380 | 7.760 | 7.760 | 67,633 |
| 2026-05-05 | 8.040 | 8.040 | 7.320 | 7.800 | 7.800 | 84,908 |
| 2026-05-04 | 7.900 | 8.020 | 7.560 | 7.880 | 7.880 | 64,049 |
| 2026-04-30 | 7.560 | 8.000 | 7.560 | 7.900 | 7.900 | 12,489 |
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.