MAG Interactive AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.340 | 9.500 | 9.320 | 9.360 | 9.360 | 7,615 |
| 2025-10-30 | 9.920 | 9.920 | 9.120 | 9.420 | 9.420 | 29,216 |
| 2025-10-29 | 9.340 | 9.620 | 9.200 | 9.600 | 9.600 | 25,030 |
| 2025-10-28 | 9.460 | 9.620 | 9.000 | 9.340 | 9.340 | 45,352 |
| 2025-10-27 | 8.480 | 9.480 | 8.480 | 9.480 | 9.480 | 43,148 |
| 2025-10-24 | 9.000 | 9.060 | 8.500 | 8.600 | 8.600 | 40,792 |
| 2025-10-23 | 9.740 | 9.760 | 8.960 | 8.960 | 8.960 | 62,178 |
| 2025-10-22 | 9.320 | 10.250 | 9.300 | 9.880 | 9.880 | 182,214 |
| 2025-10-21 | 8.360 | 9.000 | 8.200 | 9.000 | 9.000 | 48,156 |
| 2025-10-20 | 8.420 | 8.640 | 8.340 | 8.380 | 8.380 | 31,891 |
| 2025-10-17 | 8.860 | 8.860 | 8.340 | 8.400 | 8.400 | 149,453 |
| 2025-10-16 | 9.320 | 9.340 | 9.000 | 9.080 | 9.080 | 129,068 |
| 2025-10-15 | 9.620 | 9.620 | 9.340 | 9.600 | 9.600 | 2,999 |
| 2025-10-14 | 9.520 | 9.660 | 9.200 | 9.600 | 9.600 | 52,238 |
| 2025-10-13 | 10.200 | 10.200 | 9.580 | 9.740 | 9.740 | 13,392 |
| 2025-10-10 | 9.700 | 10.200 | 9.700 | 9.900 | 9.900 | 22,897 |
| 2025-10-09 | 9.480 | 9.780 | 9.480 | 9.700 | 9.700 | 16,835 |
| 2025-10-08 | 9.720 | 9.740 | 9.260 | 9.440 | 9.440 | 28,857 |
| 2025-10-07 | 10.450 | 10.450 | 9.500 | 9.780 | 9.780 | 69,076 |
| 2025-10-06 | 10.550 | 10.550 | 9.740 | 9.880 | 9.880 | 65,341 |
| 2025-10-03 | 10.750 | 11.000 | 10.250 | 10.450 | 10.450 | 43,580 |
| 2025-10-02 | 10.750 | 11.200 | 10.700 | 10.750 | 10.750 | 37,130 |
| 2025-10-01 | 10.550 | 10.850 | 10.300 | 10.500 | 10.500 | 89,463 |
| 2025-09-30 | 10.750 | 11.300 | 10.150 | 10.550 | 10.550 | 99,874 |
| 2025-09-29 | 11.300 | 11.450 | 10.800 | 11.000 | 11.000 | 53,781 |
| 2025-09-26 | 10.950 | 11.900 | 10.500 | 11.450 | 11.450 | 39,406 |
| 2025-09-25 | 11.900 | 12.150 | 11.500 | 11.650 | 11.650 | 26,439 |
| 2025-09-24 | 12.200 | 12.250 | 11.850 | 12.050 | 12.050 | 84,036 |
| 2025-09-23 | 12.950 | 13.050 | 12.100 | 12.350 | 12.350 | 59,104 |
| 2025-09-22 | 13.800 | 14.200 | 12.700 | 12.900 | 12.900 | 107,215 |
| 2025-09-19 | 12.950 | 14.300 | 12.950 | 14.300 | 14.300 | 60,348 |
| 2025-09-18 | 13.750 | 13.800 | 13.000 | 13.200 | 13.200 | 84,973 |
| 2025-09-17 | 14.400 | 14.400 | 13.650 | 14.000 | 14.000 | 46,466 |
| 2025-09-16 | 14.000 | 14.400 | 13.850 | 13.900 | 13.900 | 96,585 |
| 2025-09-15 | 14.800 | 14.800 | 13.850 | 14.000 | 14.000 | 72,079 |
| 2025-09-12 | 14.150 | 14.800 | 14.000 | 14.600 | 14.600 | 177,050 |
| 2025-09-11 | 13.250 | 14.650 | 13.250 | 14.150 | 14.150 | 276,031 |
| 2025-09-10 | 13.100 | 14.550 | 12.950 | 13.200 | 13.200 | 15,764 |
| 2025-09-09 | 13.350 | 13.800 | 13.350 | 13.450 | 13.450 | 15,676 |
| 2025-09-08 | 13.650 | 14.050 | 13.050 | 13.400 | 13.400 | 8,320 |
| 2025-09-05 | 13.500 | 14.200 | 13.400 | 13.800 | 13.800 | 14,003 |
| 2025-09-04 | 14.300 | 14.300 | 13.600 | 13.600 | 13.600 | 5,240 |
| 2025-09-03 | 14.350 | 14.450 | 14.150 | 14.350 | 14.350 | 4,264 |
| 2025-09-02 | 13.750 | 14.400 | 13.600 | 14.350 | 14.350 | 32,256 |
| 2025-09-01 | 14.400 | 14.400 | 13.500 | 13.950 | 13.950 | 37,401 |
| 2025-08-29 | 14.200 | 15.150 | 14.200 | 14.650 | 14.650 | 39,183 |
| 2025-08-28 | 14.000 | 14.600 | 14.000 | 14.150 | 14.150 | 13,517 |
| 2025-08-27 | 14.250 | 14.250 | 14.000 | 14.150 | 14.150 | 17,699 |
| 2025-08-26 | 14.650 | 15.100 | 14.250 | 14.300 | 14.300 | 10,279 |
| 2025-08-25 | 14.500 | 15.000 | 14.500 | 14.650 | 14.650 | 10,728 |
| 2025-08-22 | 15.400 | 15.400 | 14.300 | 14.400 | 14.400 | 3,442 |
| 2025-08-21 | 14.500 | 15.300 | 14.500 | 15.300 | 15.300 | 1,733 |
| 2025-08-20 | 14.150 | 14.550 | 14.150 | 14.450 | 14.450 | 7,514 |
| 2025-08-19 | 14.500 | 14.600 | 14.300 | 14.350 | 14.350 | 17,578 |
| 2025-08-18 | 14.350 | 14.550 | 14.050 | 14.500 | 14.500 | 3,848 |
| 2025-08-15 | 14.650 | 14.750 | 13.950 | 14.400 | 14.400 | 51,630 |
| 2025-08-14 | 15.100 | 15.350 | 14.350 | 14.950 | 14.950 | 25,205 |
| 2025-08-13 | 15.800 | 15.800 | 14.800 | 15.250 | 15.250 | 31,829 |
| 2025-08-12 | 16.500 | 16.750 | 15.850 | 15.850 | 15.850 | 16,456 |
| 2025-08-11 | 16.200 | 16.600 | 15.700 | 16.500 | 16.500 | 14,594 |
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.