MAG Interactive AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 7.960 | 8.080 | 7.360 | 7.980 | 7.980 | 67,326 |
| 2026-04-28 | 7.920 | 7.980 | 7.620 | 7.880 | 7.880 | 63,691 |
| 2026-04-27 | 7.560 | 7.980 | 6.820 | 7.900 | 7.900 | 79,712 |
| 2026-04-24 | 7.640 | 7.760 | 7.360 | 7.760 | 7.760 | 42,589 |
| 2026-04-23 | 7.440 | 7.660 | 7.220 | 7.640 | 7.640 | 43,887 |
| 2026-04-22 | 7.320 | 7.580 | 7.320 | 7.520 | 7.520 | 20,514 |
| 2026-04-21 | 7.320 | 7.500 | 7.300 | 7.440 | 7.440 | 31,093 |
| 2026-04-20 | 7.480 | 7.500 | 7.220 | 7.440 | 7.440 | 34,994 |
| 2026-04-17 | 7.500 | 7.700 | 7.140 | 7.480 | 7.480 | 10,682 |
| 2026-04-16 | 7.300 | 7.420 | 7.080 | 7.300 | 7.300 | 27,208 |
| 2026-04-15 | 6.980 | 7.400 | 6.940 | 7.300 | 7.300 | 49,826 |
| 2026-04-14 | 6.760 | 7.120 | 6.500 | 7.120 | 7.120 | 98,627 |
| 2026-04-13 | 6.280 | 6.760 | 6.100 | 6.520 | 6.520 | 133,416 |
| 2026-04-10 | 5.900 | 6.700 | 5.900 | 6.400 | 6.400 | 167,586 |
| 2026-04-09 | 6.080 | 6.080 | 5.740 | 5.900 | 5.900 | 146,883 |
| 2026-04-08 | 6.000 | 6.180 | 5.880 | 6.000 | 6.000 | 18,341 |
| 2026-04-07 | 6.040 | 6.200 | 5.900 | 5.960 | 5.960 | 38,636 |
| 2026-04-02 | 6.000 | 6.120 | 5.820 | 5.940 | 5.940 | 63,263 |
| 2026-04-01 | 5.800 | 6.060 | 5.580 | 6.000 | 6.000 | 179,185 |
| 2026-03-31 | 5.220 | 5.500 | 5.100 | 5.500 | 5.500 | 58,910 |
| 2026-03-30 | 4.920 | 5.240 | 4.920 | 5.160 | 5.160 | 25,468 |
| 2026-03-27 | 5.160 | 5.160 | 5.060 | 5.120 | 5.120 | 1,043 |
| 2026-03-26 | 5.120 | 5.240 | 5.000 | 5.080 | 5.080 | 38,681 |
| 2026-03-25 | 5.220 | 5.300 | 5.100 | 5.100 | 5.100 | 25,740 |
| 2026-03-24 | 5.020 | 5.220 | 4.990 | 5.020 | 5.020 | 12,952 |
| 2026-03-23 | 5.080 | 5.300 | 5.000 | 5.020 | 5.020 | 18,063 |
| 2026-03-20 | 5.280 | 5.320 | 5.120 | 5.280 | 5.280 | 5,085 |
| 2026-03-19 | 5.300 | 5.360 | 5.100 | 5.280 | 5.280 | 31,941 |
| 2026-03-18 | 5.300 | 5.420 | 5.060 | 5.260 | 5.260 | 17,982 |
| 2026-03-17 | 5.080 | 5.200 | 5.080 | 5.180 | 5.180 | 8,708 |
| 2026-03-16 | 5.100 | 5.180 | 5.080 | 5.160 | 5.160 | 8,290 |
| 2026-03-13 | 5.040 | 5.180 | 5.040 | 5.160 | 5.160 | 19,049 |
| 2026-03-12 | 5.000 | 5.420 | 5.000 | 5.240 | 5.240 | 38,451 |
| 2026-03-11 | 5.140 | 5.180 | 5.000 | 5.080 | 5.080 | 33,739 |
| 2026-03-10 | 5.360 | 5.360 | 5.040 | 5.140 | 5.140 | 7,802 |
| 2026-03-09 | 4.990 | 5.100 | 4.890 | 5.080 | 5.080 | 26,609 |
| 2026-03-06 | 5.000 | 5.280 | 4.980 | 5.060 | 5.060 | 18,876 |
| 2026-03-05 | 5.140 | 5.320 | 5.000 | 5.140 | 5.140 | 32,403 |
| 2026-03-04 | 5.080 | 5.480 | 4.960 | 5.200 | 5.200 | 45,127 |
| 2026-03-03 | 5.260 | 5.260 | 5.020 | 5.080 | 5.080 | 39,339 |
| 2026-03-02 | 5.640 | 5.640 | 5.260 | 5.360 | 5.360 | 30,997 |
| 2026-02-27 | 5.760 | 5.820 | 5.520 | 5.640 | 5.640 | 14,407 |
| 2026-02-26 | 5.600 | 5.860 | 5.520 | 5.680 | 5.680 | 87,938 |
| 2026-02-25 | 6.020 | 6.020 | 5.400 | 5.580 | 5.580 | 16,171 |
| 2026-02-24 | 5.380 | 5.380 | 5.140 | 5.360 | 5.360 | 68,243 |
| 2026-02-23 | 5.160 | 5.380 | 4.900 | 5.380 | 5.380 | 114,482 |
| 2026-02-20 | 5.260 | 5.280 | 5.100 | 5.240 | 5.240 | 21,967 |
| 2026-02-19 | 5.100 | 5.380 | 5.100 | 5.280 | 5.280 | 91,737 |
| 2026-02-18 | 5.240 | 5.420 | 5.120 | 5.420 | 5.420 | 56,299 |
| 2026-02-17 | 5.280 | 5.420 | 5.100 | 5.420 | 5.420 | 81,781 |
| 2026-02-16 | 5.680 | 5.680 | 5.200 | 5.440 | 5.440 | 39,025 |
| 2026-02-13 | 5.600 | 5.660 | 5.100 | 5.580 | 5.580 | 79,813 |
| 2026-02-12 | 5.340 | 5.500 | 5.180 | 5.500 | 5.500 | 40,984 |
| 2026-02-11 | 5.760 | 5.760 | 5.240 | 5.360 | 5.360 | 89,253 |
| 2026-02-10 | 5.540 | 5.600 | 5.280 | 5.580 | 5.580 | 22,647 |
| 2026-02-09 | 5.580 | 5.600 | 5.500 | 5.560 | 5.560 | 45,812 |
| 2026-02-06 | 5.620 | 5.720 | 5.500 | 5.600 | 5.600 | 70,546 |
| 2026-02-05 | 5.840 | 5.860 | 5.400 | 5.720 | 5.720 | 53,030 |
| 2026-02-04 | 5.700 | 6.020 | 5.600 | 5.680 | 5.680 | 270,278 |
| 2026-02-03 | 5.880 | 5.880 | 5.600 | 5.700 | 5.700 | 24,549 |
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.