MAG Interactive AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 9.200 | 9.200 | 8.960 | 9.180 | 9.180 | 30,074 |
| 2025-02-13 | 9.000 | 9.200 | 9.000 | 9.160 | 9.160 | 9,510 |
| 2025-02-12 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 4,095 |
| 2025-02-11 | 9.040 | 9.120 | 9.040 | 9.120 | 9.120 | 3,077 |
| 2025-02-10 | 9.240 | 9.480 | 9.000 | 9.060 | 9.060 | 23,392 |
| 2025-02-07 | 9.360 | 9.960 | 9.100 | 9.240 | 9.240 | 37,568 |
| 2025-02-06 | 9.680 | 9.680 | 9.300 | 9.460 | 9.460 | 14,607 |
| 2025-02-05 | 9.820 | 9.900 | 9.420 | 9.660 | 9.660 | 28,700 |
| 2025-02-04 | 8.780 | 9.380 | 8.400 | 9.380 | 9.380 | 54,156 |
| 2025-02-03 | 9.280 | 9.280 | 8.600 | 8.840 | 8.840 | 42,351 |
| 2025-01-31 | 9.300 | 10.200 | 8.820 | 9.340 | 9.340 | 55,813 |
| 2025-01-30 | 9.880 | 9.880 | 9.260 | 9.260 | 9.260 | 43,664 |
| 2025-01-29 | 9.200 | 9.940 | 9.100 | 9.800 | 9.800 | 33,191 |
| 2025-01-28 | 9.180 | 9.440 | 9.040 | 9.120 | 9.120 | 7,681 |
| 2025-01-27 | 9.500 | 9.600 | 8.900 | 9.180 | 9.180 | 26,716 |
| 2025-01-24 | 9.760 | 9.760 | 9.400 | 9.520 | 9.520 | 16,638 |
| 2025-01-23 | 9.380 | 10.350 | 9.380 | 9.960 | 9.960 | 131,698 |
| 2025-01-22 | 10.700 | 10.800 | 9.520 | 10.000 | 9.000 | 176,453 |
| 2025-01-21 | 11.500 | 11.500 | 10.000 | 10.950 | 9.855 | 201,013 |
| 2025-01-20 | 10.900 | 11.500 | 10.600 | 11.300 | 10.170 | 75,322 |
| 2025-01-17 | 11.300 | 11.300 | 10.700 | 10.700 | 9.630 | 7,872 |
| 2025-01-16 | 10.550 | 10.950 | 10.200 | 10.550 | 9.495 | 20,603 |
| 2025-01-15 | 10.850 | 11.400 | 10.600 | 10.600 | 9.540 | 49,427 |
| 2025-01-14 | 10.400 | 11.550 | 10.400 | 10.800 | 9.720 | 43,936 |
| 2025-01-13 | 11.550 | 11.700 | 10.950 | 11.100 | 9.990 | 36,136 |
| 2025-01-10 | 11.700 | 11.700 | 10.650 | 11.250 | 10.125 | 26,395 |
| 2025-01-09 | 11.500 | 11.950 | 11.500 | 11.600 | 10.440 | 14,374 |
| 2025-01-08 | 12.050 | 12.050 | 11.300 | 11.500 | 10.350 | 8,110 |
| 2025-01-07 | 11.550 | 12.000 | 10.650 | 11.300 | 10.170 | 78,701 |
| 2025-01-03 | 12.000 | 12.000 | 11.250 | 11.600 | 10.440 | 43,241 |
| 2025-01-02 | 10.200 | 11.600 | 10.000 | 11.150 | 10.035 | 45,569 |
| 2024-12-30 | 9.900 | 9.940 | 9.800 | 9.820 | 8.838 | 8,956 |
| 2024-12-27 | 9.600 | 9.800 | 9.600 | 9.620 | 8.658 | 10,511 |
| 2024-12-23 | 9.480 | 10.000 | 8.260 | 9.500 | 8.550 | 29,932 |
| 2024-12-20 | 9.200 | 9.640 | 9.140 | 9.640 | 8.676 | 7,547 |
| 2024-12-19 | 9.980 | 9.980 | 8.940 | 9.500 | 8.550 | 12,742 |
| 2024-12-18 | 9.320 | 9.460 | 8.480 | 9.220 | 8.298 | 21,081 |
| 2024-12-17 | 9.240 | 9.700 | 9.220 | 9.320 | 8.388 | 11,103 |
| 2024-12-16 | 9.260 | 9.540 | 8.960 | 9.540 | 8.586 | 33,257 |
| 2024-12-13 | 9.660 | 9.840 | 9.240 | 9.560 | 8.604 | 21,836 |
| 2024-12-12 | 10.500 | 10.500 | 9.160 | 9.880 | 8.892 | 37,603 |
| 2024-12-11 | 9.900 | 10.850 | 9.900 | 10.450 | 9.405 | 27,800 |
| 2024-12-10 | 9.480 | 10.050 | 9.480 | 9.980 | 8.982 | 51,025 |
| 2024-12-09 | 8.400 | 9.780 | 7.800 | 9.420 | 8.478 | 73,714 |
| 2024-12-06 | 8.420 | 8.600 | 8.280 | 8.540 | 7.686 | 12,271 |
| 2024-12-05 | 8.280 | 8.280 | 7.840 | 8.140 | 7.326 | 5,185 |
| 2024-12-04 | 8.160 | 8.400 | 8.060 | 8.400 | 7.560 | 5,174 |
| 2024-12-03 | 7.440 | 8.400 | 7.440 | 8.400 | 7.560 | 4,936 |
| 2024-12-02 | 8.120 | 9.000 | 7.680 | 8.280 | 7.452 | 41,909 |
| 2024-11-29 | 8.240 | 8.520 | 8.140 | 8.140 | 7.326 | 23,690 |
| 2024-11-27 | 8.060 | 8.940 | 8.060 | 8.400 | 7.560 | 13,082 |
| 2024-11-26 | 8.000 | 8.020 | 7.760 | 8.020 | 7.218 | 13,394 |
| 2024-11-25 | 8.460 | 8.460 | 8.000 | 8.160 | 7.344 | 4,742 |
| 2024-11-22 | 8.300 | 8.540 | 8.300 | 8.540 | 7.686 | 2,653 |
| 2024-11-21 | 8.000 | 8.500 | 8.000 | 8.480 | 7.632 | 1,771 |
| 2024-11-20 | 8.340 | 8.500 | 8.200 | 8.500 | 7.650 | 25,795 |
| 2024-11-19 | 8.080 | 8.340 | 8.000 | 8.340 | 7.506 | 27,770 |
| 2024-11-18 | 7.600 | 8.360 | 7.580 | 8.160 | 7.344 | 44,017 |
| 2024-11-15 | 7.580 | 7.580 | 7.360 | 7.420 | 6.678 | 6,663 |
| 2024-11-14 | 7.700 | 7.700 | 7.240 | 7.400 | 6.660 | 8,748 |
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.