MAG Interactive AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 7.140 | 7.260 | 6.980 | 7.140 | 7.140 | 27,493 |
| 2025-05-12 | 7.480 | 7.480 | 7.000 | 7.220 | 7.220 | 34,339 |
| 2025-05-09 | 7.560 | 7.580 | 7.280 | 7.380 | 7.380 | 70,943 |
| 2025-05-08 | 7.660 | 7.840 | 7.380 | 7.540 | 7.540 | 16,988 |
| 2025-05-07 | 8.000 | 8.100 | 7.580 | 7.720 | 7.720 | 19,602 |
| 2025-05-06 | 7.600 | 8.200 | 7.600 | 8.200 | 8.200 | 1,873 |
| 2025-05-05 | 7.860 | 7.900 | 7.560 | 7.760 | 7.760 | 16,551 |
| 2025-05-02 | 8.560 | 8.560 | 7.560 | 7.880 | 7.880 | 13,029 |
| 2025-04-30 | 8.080 | 8.080 | 7.820 | 8.080 | 8.080 | 3,407 |
| 2025-04-29 | 8.000 | 8.000 | 7.700 | 7.880 | 7.880 | 8,959 |
| 2025-04-28 | 8.160 | 8.240 | 7.720 | 7.800 | 7.800 | 5,554 |
| 2025-04-25 | 8.160 | 8.300 | 7.880 | 8.040 | 8.040 | 16,273 |
| 2025-04-24 | 7.700 | 8.020 | 7.520 | 7.740 | 7.740 | 27,879 |
| 2025-04-23 | 7.340 | 7.700 | 7.340 | 7.700 | 7.700 | 7,110 |
| 2025-04-22 | 7.260 | 7.500 | 7.060 | 7.360 | 7.360 | 3,767 |
| 2025-04-17 | 7.460 | 7.460 | 7.220 | 7.460 | 7.460 | 5,883 |
| 2025-04-16 | 7.740 | 7.880 | 7.480 | 7.480 | 7.480 | 7,511 |
| 2025-04-15 | 7.800 | 7.980 | 7.740 | 7.740 | 7.740 | 10,259 |
| 2025-04-14 | 7.780 | 7.940 | 7.560 | 7.820 | 7.820 | 2,866 |
| 2025-04-11 | 7.980 | 8.000 | 7.280 | 7.340 | 7.340 | 35,815 |
| 2025-04-10 | 8.000 | 8.180 | 7.820 | 7.840 | 7.840 | 29,695 |
| 2025-04-09 | 7.340 | 8.040 | 7.000 | 7.760 | 7.760 | 28,011 |
| 2025-04-08 | 7.980 | 7.980 | 7.060 | 7.560 | 7.560 | 18,600 |
| 2025-04-07 | 7.400 | 8.300 | 6.700 | 7.300 | 7.300 | 91,081 |
| 2025-04-04 | 8.260 | 8.260 | 7.520 | 7.520 | 7.520 | 25,367 |
| 2025-04-03 | 8.000 | 8.440 | 7.920 | 7.980 | 7.980 | 51,328 |
| 2025-04-02 | 8.840 | 8.840 | 7.960 | 8.440 | 8.440 | 16,421 |
| 2025-04-01 | 8.480 | 8.900 | 8.480 | 8.680 | 8.680 | 17,019 |
| 2025-03-31 | 8.900 | 8.900 | 8.540 | 8.880 | 8.880 | 5,428 |
| 2025-03-28 | 8.680 | 9.000 | 8.680 | 9.000 | 9.000 | 2,708 |
| 2025-03-27 | 8.920 | 8.980 | 8.620 | 8.980 | 8.980 | 837 |
| 2025-03-26 | 8.740 | 8.940 | 8.500 | 8.940 | 8.940 | 1,029 |
| 2025-03-25 | 8.680 | 8.820 | 8.540 | 8.720 | 8.720 | 8,267 |
| 2025-03-24 | 9.500 | 9.500 | 8.680 | 8.940 | 8.940 | 1,099 |
| 2025-03-21 | 8.700 | 8.800 | 8.500 | 8.740 | 8.740 | 5,080 |
| 2025-03-20 | 8.960 | 8.980 | 8.660 | 8.660 | 8.660 | 1,052 |
| 2025-03-19 | 8.800 | 9.000 | 8.600 | 8.760 | 8.760 | 4,514 |
| 2025-03-18 | 8.800 | 8.800 | 8.600 | 8.800 | 8.800 | 224 |
| 2025-03-17 | 8.840 | 8.960 | 8.520 | 8.840 | 8.840 | 3,698 |
| 2025-03-14 | 8.720 | 8.900 | 8.560 | 8.860 | 8.860 | 1,697 |
| 2025-03-13 | 8.480 | 8.700 | 8.400 | 8.700 | 8.700 | 5,735 |
| 2025-03-12 | 8.520 | 8.520 | 8.000 | 8.380 | 8.380 | 26,375 |
| 2025-03-11 | 8.660 | 8.660 | 8.400 | 8.580 | 8.580 | 8,695 |
| 2025-03-10 | 8.580 | 9.200 | 8.560 | 8.560 | 8.560 | 15,490 |
| 2025-03-07 | 8.520 | 8.780 | 8.520 | 8.780 | 8.780 | 7,056 |
| 2025-03-06 | 8.400 | 8.740 | 8.400 | 8.740 | 8.740 | 15,117 |
| 2025-03-05 | 9.000 | 9.000 | 8.560 | 8.760 | 8.760 | 15,506 |
| 2025-03-04 | 8.880 | 9.400 | 8.640 | 9.020 | 9.020 | 8,405 |
| 2025-03-03 | 9.440 | 9.440 | 9.060 | 9.060 | 9.060 | 22,142 |
| 2025-02-28 | 9.460 | 9.460 | 9.000 | 9.120 | 9.120 | 19,724 |
| 2025-02-27 | 9.220 | 9.460 | 9.220 | 9.460 | 9.460 | 5,602 |
| 2025-02-26 | 9.200 | 9.280 | 9.000 | 9.180 | 9.180 | 34,210 |
| 2025-02-25 | 9.220 | 9.520 | 9.100 | 9.120 | 9.120 | 13,927 |
| 2025-02-24 | 9.340 | 9.340 | 9.000 | 9.300 | 9.300 | 4,615 |
| 2025-02-21 | 9.300 | 9.580 | 9.140 | 9.140 | 9.140 | 11,590 |
| 2025-02-20 | 8.980 | 9.400 | 8.900 | 9.320 | 9.320 | 16,632 |
| 2025-02-19 | 8.480 | 9.220 | 8.480 | 9.000 | 9.000 | 24,246 |
| 2025-02-18 | 9.140 | 9.180 | 9.020 | 9.140 | 9.140 | 18,043 |
| 2025-02-17 | 9.280 | 9.420 | 8.900 | 9.420 | 9.420 | 9,395 |
| 2025-02-14 | 9.200 | 9.200 | 8.960 | 9.180 | 9.180 | 30,074 |
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.