MAG Interactive AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 15.650 | 16.050 | 15.150 | 16.050 | 16.050 | 41,334 |
| 2025-08-07 | 15.400 | 16.800 | 15.350 | 15.850 | 15.850 | 62,828 |
| 2025-08-06 | 14.450 | 15.400 | 14.450 | 15.350 | 15.350 | 288,163 |
| 2025-08-05 | 14.000 | 14.850 | 14.000 | 14.350 | 14.350 | 107,089 |
| 2025-08-04 | 12.700 | 14.000 | 12.700 | 13.500 | 13.500 | 31,088 |
| 2025-08-01 | 12.800 | 13.600 | 12.600 | 12.650 | 12.650 | 36,595 |
| 2025-07-31 | 13.700 | 13.700 | 12.250 | 13.050 | 13.050 | 34,713 |
| 2025-07-30 | 13.550 | 13.900 | 13.350 | 13.550 | 13.550 | 8,212 |
| 2025-07-29 | 13.800 | 14.050 | 13.200 | 13.600 | 13.600 | 17,802 |
| 2025-07-28 | 14.000 | 14.400 | 13.300 | 13.850 | 13.850 | 34,760 |
| 2025-07-25 | 14.100 | 14.450 | 13.950 | 14.250 | 14.250 | 19,851 |
| 2025-07-24 | 14.000 | 14.550 | 13.900 | 14.550 | 14.550 | 18,679 |
| 2025-07-23 | 14.450 | 14.700 | 14.050 | 14.050 | 14.050 | 27,191 |
| 2025-07-22 | 14.300 | 14.800 | 14.050 | 14.350 | 14.350 | 53,687 |
| 2025-07-21 | 14.000 | 14.700 | 13.900 | 14.300 | 14.300 | 41,691 |
| 2025-07-18 | 14.350 | 14.400 | 13.500 | 14.000 | 14.000 | 88,408 |
| 2025-07-17 | 14.650 | 14.650 | 13.950 | 14.350 | 14.350 | 20,152 |
| 2025-07-16 | 14.450 | 14.700 | 14.150 | 14.250 | 14.250 | 71,452 |
| 2025-07-15 | 14.250 | 14.500 | 14.000 | 14.500 | 14.500 | 66,100 |
| 2025-07-14 | 13.950 | 14.650 | 13.550 | 14.050 | 14.050 | 179,727 |
| 2025-07-11 | 14.000 | 14.100 | 13.800 | 14.000 | 14.000 | 15,541 |
| 2025-07-10 | 14.950 | 14.950 | 13.600 | 14.000 | 14.000 | 23,278 |
| 2025-07-09 | 13.300 | 13.900 | 13.250 | 13.900 | 13.900 | 17,257 |
| 2025-07-08 | 12.950 | 13.700 | 12.600 | 13.350 | 13.350 | 146,900 |
| 2025-07-07 | 13.050 | 13.050 | 12.450 | 12.850 | 12.850 | 55,372 |
| 2025-07-04 | 12.750 | 13.000 | 12.550 | 12.850 | 12.850 | 9,394 |
| 2025-07-03 | 12.750 | 12.800 | 12.250 | 12.750 | 12.750 | 14,017 |
| 2025-07-02 | 12.700 | 12.900 | 12.350 | 12.700 | 12.700 | 51,224 |
| 2025-07-01 | 12.750 | 13.200 | 12.500 | 12.800 | 12.800 | 75,914 |
| 2025-06-30 | 12.100 | 12.750 | 12.100 | 12.550 | 12.550 | 58,846 |
| 2025-06-27 | 11.800 | 12.700 | 11.650 | 11.850 | 11.850 | 72,880 |
| 2025-06-26 | 11.650 | 11.800 | 10.950 | 11.350 | 11.350 | 30,158 |
| 2025-06-25 | 11.000 | 11.250 | 9.900 | 11.150 | 11.150 | 205,681 |
| 2025-06-24 | 9.920 | 10.650 | 9.800 | 10.100 | 10.100 | 23,183 |
| 2025-06-23 | 10.750 | 11.000 | 10.000 | 10.000 | 10.000 | 23,295 |
| 2025-06-19 | 10.800 | 11.150 | 10.650 | 10.900 | 10.900 | 21,090 |
| 2025-06-18 | 10.350 | 10.800 | 9.800 | 10.600 | 10.600 | 172,037 |
| 2025-06-17 | 10.000 | 10.600 | 9.860 | 10.350 | 10.350 | 53,031 |
| 2025-06-16 | 9.720 | 10.000 | 9.700 | 10.000 | 10.000 | 50,500 |
| 2025-06-13 | 9.780 | 9.780 | 9.240 | 9.540 | 9.540 | 40,754 |
| 2025-06-12 | 9.920 | 9.920 | 9.040 | 9.840 | 9.840 | 11,467 |
| 2025-06-11 | 9.700 | 9.920 | 9.100 | 9.920 | 9.920 | 20,504 |
| 2025-06-10 | 9.860 | 9.920 | 9.520 | 9.700 | 9.700 | 12,606 |
| 2025-06-09 | 9.760 | 9.960 | 9.660 | 9.860 | 9.860 | 47,655 |
| 2025-06-05 | 9.060 | 9.920 | 9.060 | 9.660 | 9.660 | 10,149 |
| 2025-06-04 | 8.600 | 8.860 | 8.600 | 8.780 | 8.780 | 16,950 |
| 2025-06-03 | 8.400 | 8.760 | 8.200 | 8.600 | 8.600 | 8,763 |
| 2025-06-02 | 8.340 | 8.460 | 7.900 | 7.900 | 7.900 | 17,590 |
| 2025-05-30 | 8.000 | 8.240 | 8.000 | 8.060 | 8.060 | 244 |
| 2025-05-28 | 8.320 | 8.320 | 8.020 | 8.240 | 8.240 | 1,171 |
| 2025-05-27 | 7.980 | 8.320 | 7.900 | 8.260 | 8.260 | 13,064 |
| 2025-05-26 | 8.960 | 8.960 | 7.940 | 7.960 | 7.960 | 40,336 |
| 2025-05-23 | 8.540 | 9.180 | 8.180 | 8.660 | 8.660 | 109,081 |
| 2025-05-22 | 8.780 | 8.980 | 8.480 | 8.740 | 8.740 | 43,442 |
| 2025-05-21 | 7.900 | 8.980 | 7.720 | 8.620 | 8.620 | 44,720 |
| 2025-05-20 | 8.580 | 8.580 | 7.920 | 8.200 | 8.200 | 3,991 |
| 2025-05-19 | 7.720 | 8.180 | 7.720 | 8.000 | 8.000 | 6,871 |
| 2025-05-16 | 7.420 | 7.800 | 7.380 | 7.800 | 7.800 | 24,942 |
| 2025-05-15 | 7.200 | 7.340 | 7.020 | 7.340 | 7.340 | 11,508 |
| 2025-05-14 | 7.020 | 7.200 | 6.900 | 7.180 | 7.180 | 40,631 |
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.