MAG Interactive AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 5.780 | 5.900 | 5.480 | 5.900 | 5.900 | 124,393 |
| 2026-01-30 | 5.920 | 5.920 | 5.780 | 5.780 | 5.780 | 42,525 |
| 2026-01-29 | 6.100 | 6.200 | 5.740 | 5.800 | 5.800 | 40,560 |
| 2026-01-28 | 5.860 | 6.280 | 5.800 | 6.100 | 6.100 | 126,649 |
| 2026-01-27 | 5.780 | 6.040 | 5.600 | 5.860 | 5.860 | 325,765 |
| 2026-01-26 | 6.060 | 6.080 | 5.780 | 5.780 | 5.780 | 127,105 |
| 2026-01-23 | 6.120 | 6.480 | 5.920 | 6.180 | 6.180 | 127,405 |
| 2026-01-22 | 6.160 | 7.080 | 6.000 | 6.100 | 6.100 | 627,959 |
| 2026-01-21 | 7.800 | 7.800 | 6.000 | 6.300 | 6.300 | 603,398 |
| 2026-01-20 | 8.020 | 8.020 | 7.520 | 7.960 | 7.960 | 8,794 |
| 2026-01-19 | 8.080 | 8.080 | 7.560 | 7.980 | 7.980 | 14,794 |
| 2026-01-16 | 7.740 | 8.040 | 7.740 | 7.960 | 7.960 | 7,447 |
| 2026-01-15 | 7.740 | 8.080 | 7.660 | 8.080 | 8.080 | 10,867 |
| 2026-01-14 | 7.940 | 7.960 | 7.660 | 7.740 | 7.740 | 6,211 |
| 2026-01-13 | 7.880 | 8.100 | 7.800 | 7.840 | 7.840 | 8,828 |
| 2026-01-12 | 8.000 | 8.180 | 7.740 | 8.180 | 8.180 | 14,926 |
| 2026-01-09 | 8.300 | 8.400 | 7.460 | 8.400 | 8.400 | 23,717 |
| 2026-01-08 | 7.940 | 8.280 | 7.720 | 8.280 | 8.280 | 16,523 |
| 2026-01-07 | 7.780 | 8.560 | 7.320 | 8.080 | 8.080 | 32,921 |
| 2026-01-05 | 8.160 | 8.380 | 7.780 | 7.860 | 7.860 | 7,140 |
| 2026-01-02 | 8.180 | 8.480 | 7.620 | 8.200 | 8.200 | 35,369 |
| 2025-12-30 | 7.600 | 8.160 | 7.460 | 8.160 | 8.160 | 110,536 |
| 2025-12-29 | 7.600 | 8.000 | 7.560 | 7.860 | 7.860 | 54,816 |
| 2025-12-23 | 7.460 | 8.660 | 7.460 | 7.620 | 7.620 | 92,570 |
| 2025-12-22 | 8.400 | 8.400 | 7.800 | 8.000 | 8.000 | 46,264 |
| 2025-12-19 | 8.020 | 8.500 | 7.760 | 8.500 | 8.500 | 63,312 |
| 2025-12-18 | 8.080 | 8.140 | 7.600 | 8.020 | 8.020 | 34,370 |
| 2025-12-17 | 7.860 | 8.000 | 7.640 | 8.000 | 8.000 | 93,032 |
| 2025-12-16 | 7.040 | 8.000 | 7.040 | 7.820 | 7.820 | 65,024 |
| 2025-12-15 | 7.960 | 7.980 | 7.680 | 7.760 | 7.760 | 61,943 |
| 2025-12-12 | 7.960 | 7.980 | 7.660 | 7.980 | 7.980 | 25,896 |
| 2025-12-11 | 7.760 | 7.980 | 7.620 | 7.980 | 7.980 | 15,519 |
| 2025-12-10 | 7.980 | 7.980 | 7.920 | 7.920 | 7.920 | 4,835 |
| 2025-12-09 | 8.200 | 8.200 | 7.940 | 7.980 | 7.980 | 39,831 |
| 2025-12-08 | 7.980 | 8.500 | 7.980 | 8.500 | 8.500 | 10,159 |
| 2025-12-05 | 8.300 | 8.300 | 7.960 | 8.280 | 8.280 | 19,215 |
| 2025-12-04 | 7.720 | 8.320 | 7.720 | 8.300 | 8.300 | 9,614 |
| 2025-12-03 | 7.760 | 8.080 | 7.700 | 8.040 | 8.040 | 10,257 |
| 2025-12-02 | 8.080 | 8.180 | 7.700 | 7.900 | 7.900 | 16,687 |
| 2025-12-01 | 8.240 | 8.240 | 7.940 | 8.000 | 8.000 | 39,173 |
| 2025-11-28 | 8.780 | 8.780 | 8.200 | 8.380 | 8.380 | 24,508 |
| 2025-11-27 | 8.760 | 8.760 | 8.200 | 8.500 | 8.500 | 26,251 |
| 2025-11-26 | 8.700 | 8.980 | 8.500 | 8.760 | 8.760 | 7,210 |
| 2025-11-25 | 8.700 | 8.720 | 8.280 | 8.720 | 8.720 | 16,097 |
| 2025-11-24 | 9.040 | 9.040 | 8.500 | 8.720 | 8.720 | 15,136 |
| 2025-11-21 | 9.480 | 9.480 | 8.640 | 8.940 | 8.940 | 11,500 |
| 2025-11-20 | 8.780 | 9.200 | 8.720 | 8.900 | 8.900 | 19,952 |
| 2025-11-19 | 8.740 | 8.900 | 8.400 | 8.800 | 8.800 | 32,087 |
| 2025-11-18 | 8.900 | 8.900 | 8.460 | 8.600 | 8.600 | 13,097 |
| 2025-11-17 | 8.640 | 8.880 | 8.500 | 8.880 | 8.880 | 35,352 |
| 2025-11-14 | 8.120 | 8.720 | 8.120 | 8.640 | 8.640 | 52,978 |
| 2025-11-13 | 8.520 | 8.580 | 8.480 | 8.580 | 8.580 | 29,452 |
| 2025-11-12 | 8.220 | 8.580 | 8.220 | 8.580 | 8.580 | 71,555 |
| 2025-11-11 | 8.360 | 8.740 | 8.360 | 8.560 | 8.560 | 106,836 |
| 2025-11-10 | 8.100 | 8.600 | 8.080 | 8.360 | 8.360 | 162,378 |
| 2025-11-07 | 8.600 | 8.760 | 8.320 | 8.580 | 8.580 | 146,532 |
| 2025-11-06 | 8.960 | 9.160 | 8.580 | 8.740 | 8.740 | 96,585 |
| 2025-11-05 | 8.840 | 9.200 | 8.800 | 8.800 | 8.800 | 111,480 |
| 2025-11-04 | 9.300 | 9.700 | 8.800 | 9.020 | 9.020 | 73,005 |
| 2025-11-03 | 9.380 | 9.520 | 8.900 | 8.900 | 8.900 | 40,485 |
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.