MAG Interactive AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 7.220 | 7.700 | 7.160 | 7.700 | 6.930 | 39,159 |
| 2024-11-12 | 7.620 | 7.660 | 7.280 | 7.440 | 6.696 | 47,770 |
| 2024-11-11 | 7.700 | 7.780 | 7.620 | 7.620 | 6.858 | 4,480 |
| 2024-11-08 | 7.820 | 7.820 | 7.700 | 7.700 | 6.930 | 10,014 |
| 2024-11-07 | 8.000 | 8.060 | 7.800 | 7.800 | 7.020 | 940 |
| 2024-11-06 | 8.280 | 8.280 | 7.680 | 8.040 | 7.236 | 19,099 |
| 2024-11-05 | 7.860 | 8.260 | 7.860 | 8.260 | 7.434 | 1,820 |
| 2024-11-04 | 7.800 | 8.180 | 7.800 | 8.140 | 7.326 | 8,293 |
| 2024-11-01 | 7.700 | 8.100 | 7.700 | 7.840 | 7.056 | 18,032 |
| 2024-10-31 | 7.160 | 7.700 | 7.160 | 7.600 | 6.840 | 5,226 |
| 2024-10-30 | 7.180 | 7.620 | 6.600 | 7.620 | 6.858 | 15,320 |
| 2024-10-29 | 7.500 | 7.500 | 7.160 | 7.460 | 6.714 | 15,741 |
| 2024-10-28 | 7.500 | 8.020 | 7.500 | 7.500 | 6.750 | 8,986 |
| 2024-10-25 | 7.400 | 7.780 | 7.180 | 7.500 | 6.750 | 22,227 |
| 2024-10-24 | 7.440 | 7.980 | 7.300 | 7.380 | 6.642 | 30,505 |
| 2024-10-23 | 8.360 | 8.360 | 7.620 | 7.680 | 6.912 | 30,140 |
| 2024-10-22 | 8.140 | 8.440 | 8.140 | 8.440 | 7.596 | 12,343 |
| 2024-10-21 | 7.960 | 8.140 | 7.960 | 8.140 | 7.326 | 2,729 |
| 2024-10-18 | 7.860 | 8.040 | 7.840 | 7.840 | 7.056 | 15,569 |
| 2024-10-17 | 8.300 | 8.420 | 8.240 | 8.240 | 7.416 | 920 |
| 2024-10-16 | 8.000 | 8.000 | 7.860 | 7.960 | 7.164 | 9,000 |
| 2024-10-15 | 8.220 | 8.220 | 8.000 | 8.000 | 7.200 | 14,549 |
| 2024-10-14 | 8.120 | 8.200 | 8.120 | 8.120 | 7.308 | 4,551 |
| 2024-10-11 | 8.080 | 8.260 | 7.820 | 8.260 | 7.434 | 12,243 |
| 2024-10-10 | 8.120 | 8.120 | 8.080 | 8.080 | 7.272 | 618 |
| 2024-10-09 | 8.500 | 8.500 | 8.040 | 8.080 | 7.272 | 1,095 |
| 2024-10-08 | 8.280 | 8.280 | 8.220 | 8.220 | 7.398 | 2,036 |
| 2024-10-07 | 8.260 | 8.320 | 7.920 | 8.280 | 7.452 | 13,929 |
| 2024-10-04 | 8.080 | 8.420 | 8.080 | 8.420 | 7.578 | 519 |
| 2024-10-03 | 8.160 | 8.320 | 8.160 | 8.320 | 7.488 | 547 |
| 2024-10-02 | 8.140 | 8.380 | 8.140 | 8.320 | 7.488 | 9,898 |
| 2024-10-01 | 8.120 | 8.840 | 8.080 | 8.140 | 7.326 | 21,117 |
| 2024-09-30 | 8.180 | 8.420 | 7.900 | 8.220 | 7.398 | 10,165 |
| 2024-09-27 | 8.440 | 8.540 | 8.160 | 8.420 | 7.578 | 3,140 |
| 2024-09-26 | 8.500 | 8.600 | 8.440 | 8.600 | 7.740 | 15,293 |
| 2024-09-25 | 8.740 | 8.820 | 8.520 | 8.540 | 7.686 | 5,765 |
| 2024-09-24 | 8.920 | 9.220 | 8.740 | 8.740 | 7.866 | 4,377 |
| 2024-09-23 | 9.260 | 9.380 | 9.040 | 9.240 | 8.316 | 6,985 |
| 2024-09-20 | 8.940 | 9.200 | 8.920 | 9.200 | 8.280 | 15,818 |
| 2024-09-19 | 8.540 | 8.960 | 8.500 | 8.960 | 8.064 | 502 |
| 2024-09-18 | 8.360 | 8.540 | 8.360 | 8.540 | 7.686 | 294 |
| 2024-09-17 | 8.320 | 9.040 | 8.240 | 8.340 | 7.506 | 5,869 |
| 2024-09-16 | 8.600 | 8.600 | 8.500 | 8.500 | 7.650 | 1,432 |
| 2024-09-13 | 8.480 | 8.680 | 8.420 | 8.440 | 7.596 | 2,381 |
| 2024-09-12 | 9.000 | 9.000 | 8.500 | 8.500 | 7.650 | 7,733 |
| 2024-09-11 | 9.200 | 9.420 | 9.000 | 9.160 | 8.244 | 4,962 |
| 2024-09-10 | 8.900 | 9.300 | 8.680 | 9.140 | 8.226 | 6,033 |
| 2024-09-09 | 8.900 | 8.900 | 8.900 | 8.900 | 8.010 | 53 |
| 2024-09-06 | 9.260 | 9.260 | 8.820 | 8.900 | 8.010 | 1,154 |
| 2024-09-05 | 9.000 | 9.100 | 8.920 | 8.920 | 8.028 | 860 |
| 2024-09-04 | 9.000 | 9.120 | 8.620 | 9.000 | 8.100 | 14,676 |
| 2024-09-03 | 8.580 | 9.140 | 8.560 | 9.120 | 8.208 | 9,293 |
| 2024-09-02 | 8.500 | 8.800 | 8.500 | 8.580 | 7.722 | 6,347 |
| 2024-08-30 | 8.700 | 8.700 | 8.400 | 8.520 | 7.668 | 6,340 |
| 2024-08-29 | 8.800 | 9.020 | 8.480 | 8.640 | 7.776 | 25,481 |
| 2024-08-28 | 8.720 | 8.800 | 8.500 | 8.800 | 7.920 | 8,691 |
| 2024-08-27 | 8.760 | 8.960 | 8.600 | 8.960 | 8.064 | 2,700 |
| 2024-08-26 | 9.020 | 9.020 | 9.020 | 9.020 | 8.118 | 55 |
| 2024-08-23 | 9.060 | 9.160 | 8.780 | 9.020 | 8.118 | 13,736 |
| 2024-08-22 | 9.400 | 9.400 | 9.280 | 9.280 | 8.352 | 2,943 |
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.