MAG Interactive AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	22.550	23.250	21.950	23.050	20.745	63,358
2022-03-31	22.400	22.400	20.950	21.300	19.170	16,298
2022-03-30	23.500	24.200	21.700	22.450	20.205	8,311
2022-03-29	22.300	23.600	21.800	22.750	20.475	35,614
2022-03-28	22.250	23.300	20.850	22.200	19.980	27,223
2022-03-25	20.600	22.200	20.200	22.200	19.980	17,026
2022-03-24	19.600	20.950	19.600	20.600	18.540	17,029
2022-03-23	20.400	20.850	20.050	20.550	18.495	26,974
2022-03-22	20.000	21.150	19.660	20.400	18.360	3,757
2022-03-21	19.880	20.850	19.600	20.000	18.000	9,675
2022-03-18	19.900	19.900	19.140	19.880	17.892	11,932
2022-03-17	19.640	19.900	19.280	19.880	17.892	12,921
2022-03-16	19.040	19.940	19.040	19.640	17.676	22,109
2022-03-15	19.340	19.340	18.500	19.000	17.100	41,496
2022-03-14	19.760	19.940	19.080	19.340	17.406	20,784
2022-03-11	19.900	19.900	19.280	19.300	17.370	24,584
2022-03-10	18.700	19.460	18.700	19.240	17.316	20,108
2022-03-09	18.800	19.460	18.560	18.640	16.776	37,233
2022-03-08	17.900	18.820	17.900	18.000	16.200	22,846
2022-03-07	17.120	18.820	16.400	17.900	16.110	104,151
2022-03-04	17.800	17.800	16.960	17.100	15.390	21,675
2022-03-03	18.280	18.280	16.800	17.000	15.300	47,339
2022-03-02	17.940	18.140	17.320	18.140	16.326	28,060
2022-03-01	18.480	18.600	17.660	17.940	16.146	63,715
2022-02-28	18.400	18.500	17.580	18.500	16.650	23,850
2022-02-25	18.000	19.140	17.380	18.420	16.578	14,433
2022-02-24	17.400	18.000	16.300	18.000	16.200	74,213
2022-02-23	18.300	18.620	18.100	18.100	16.290	17,636
2022-02-22	17.440	18.980	17.320	18.180	16.362	27,999
2022-02-21	17.580	18.320	17.060	18.180	16.362	120,866
2022-02-18	18.660	18.880	18.000	18.200	16.380	72,086
2022-02-17	19.060	19.060	18.000	18.580	16.722	45,044
2022-02-16	18.940	19.160	18.440	18.760	16.884	26,243
2022-02-15	18.460	19.340	18.040	19.340	17.406	9,177
2022-02-14	19.000	19.060	18.360	18.460	16.614	100,080
2022-02-11	19.200	19.520	19.000	19.240	17.316	83,376
2022-02-10	20.150	20.350	19.180	19.760	17.784	103,275
2022-02-09	19.620	20.350	19.140	20.250	18.225	82,024
2022-02-08	19.920	19.960	19.300	19.620	17.658	18,082
2022-02-07	19.060	19.900	19.060	19.900	17.910	51,445
2022-02-04	20.800	20.800	19.520	19.840	17.856	42,708
2022-02-03	20.900	20.900	19.800	20.400	18.360	66,739
2022-02-02	21.400	21.450	19.940	20.250	18.225	113,376
2022-02-01	20.650	21.750	20.650	21.000	18.900	37,662
2022-01-31	20.150	20.900	19.840	20.650	18.585	38,601
2022-01-28	20.200	20.700	19.800	20.150	18.135	24,187
2022-01-27	20.750	20.750	19.820	20.200	18.180	75,103
2022-01-26	20.950	21.200	20.350	20.900	18.810	72,865
2022-01-25	20.450	21.500	20.400	20.600	18.540	50,873
2022-01-24	21.350	21.350	19.660	20.550	18.495	261,310
2022-01-21	21.800	22.550	20.650	21.350	19.215	155,035
2022-01-20	21.850	22.400	20.750	21.800	19.620	252,586
2022-01-19	24.600	24.600	21.500	21.850	19.665	445,287
2022-01-18	25.050	25.800	23.650	25.300	22.770	135,963
2022-01-17	26.100	26.100	24.800	25.400	22.860	108,579
2022-01-14	26.750	26.750	25.250	26.100	23.490	62,279
2022-01-13	25.800	26.850	25.800	26.800	24.120	60,619
2022-01-12	26.350	26.350	25.350	25.900	23.310	78,207
2022-01-11	26.000	26.700	25.400	25.950	23.355	76,510
2022-01-10	28.000	28.000	25.850	26.000	23.400	179,802

← NewerPage 20 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.