MAG Interactive AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	28.000	28.000	25.850	26.000	23.400	179,802
2022-01-07	28.800	28.800	27.050	28.000	25.200	72,297
2022-01-05	28.850	29.400	28.350	28.800	25.920	30,376
2022-01-04	28.400	29.800	28.400	28.850	25.965	181,126
2022-01-03	27.000	28.750	27.000	28.400	25.560	110,863
2021-12-30	26.700	27.300	25.950	26.950	24.255	58,245
2021-12-29	28.750	28.900	26.900	27.300	24.570	73,815
2021-12-28	28.000	28.850	27.650	28.650	25.785	144,517
2021-12-27	26.250	27.900	26.250	27.600	24.840	40,966
2021-12-23	26.200	26.450	25.700	26.300	23.670	21,916
2021-12-22	25.250	26.050	25.250	25.950	23.355	9,633
2021-12-21	25.700	25.700	24.900	25.300	22.770	10,285
2021-12-20	25.950	26.050	24.350	25.650	23.085	35,030
2021-12-17	25.650	25.950	24.950	25.950	23.355	26,356
2021-12-16	25.350	25.850	25.000	25.650	23.085	22,026
2021-12-15	25.700	26.150	24.700	24.950	22.455	25,923
2021-12-14	25.900	26.900	25.200	25.700	23.130	61,542
2021-12-13	26.450	27.500	25.800	25.900	23.310	32,834
2021-12-10	26.800	26.800	25.450	26.400	23.760	29,740
2021-12-09	26.400	28.900	25.450	26.600	23.940	124,854
2021-12-08	26.100	26.950	25.700	26.400	23.760	57,852
2021-12-07	24.100	26.100	24.100	26.100	23.490	34,747
2021-12-06	23.050	24.600	23.050	24.100	21.690	87,267
2021-12-03	23.850	24.550	23.000	23.000	20.700	40,804
2021-12-02	24.400	24.950	23.250	23.850	21.465	31,582
2021-12-01	24.600	25.100	24.400	24.650	22.185	14,828
2021-11-30	24.000	24.950	23.500	24.200	21.780	37,204
2021-11-29	25.100	25.600	23.750	24.050	21.645	79,741
2021-11-26	24.500	26.000	23.750	25.100	22.590	99,175
2021-11-25	26.700	27.050	25.000	25.100	22.590	73,715
2021-11-24	25.950	26.950	24.800	26.400	23.760	75,497
2021-11-23	26.550	26.800	25.200	25.950	23.355	30,718
2021-11-22	27.000	27.250	26.200	27.150	24.435	24,350
2021-11-19	28.050	28.050	26.850	27.300	24.570	29,281
2021-11-18	27.800	28.700	27.100	27.600	24.840	12,440
2021-11-17	28.400	28.550	27.000	27.900	25.110	23,148
2021-11-16	27.400	28.500	27.400	28.500	25.650	18,832
2021-11-15	27.300	28.800	27.300	27.400	24.660	40,554
2021-11-12	27.050	28.450	26.750	27.350	24.615	64,570
2021-11-11	26.750	28.150	26.750	28.150	25.335	16,915
2021-11-10	27.750	27.750	26.500	27.200	24.480	45,399
2021-11-09	27.950	28.550	27.000	27.350	24.615	58,876
2021-11-08	29.600	29.750	27.600	27.950	25.155	44,036
2021-11-05	28.950	29.750	28.950	29.150	26.235	11,589
2021-11-04	28.550	29.800	28.550	28.950	26.055	50,686
2021-11-03	29.400	29.550	28.350	28.550	25.695	20,949
2021-11-02	29.500	30.400	28.250	29.300	26.370	70,565
2021-11-01	31.500	31.750	29.300	29.600	26.640	70,637
2021-10-29	27.000	29.600	26.800	29.600	26.640	61,271
2021-10-28	28.150	28.150	26.750	27.400	24.660	89,735
2021-10-27	28.000	29.200	26.700	28.150	25.335	59,603
2021-10-26	27.900	29.250	27.150	28.000	25.200	29,378
2021-10-25	29.100	29.300	27.700	27.950	25.155	26,876
2021-10-22	29.900	30.050	28.600	29.100	26.190	31,235
2021-10-21	30.000	31.600	29.000	29.700	26.730	90,725

← NewerPage 21 of 21 · 1,255 trading days

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.