MAG Interactive AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.400 | 9.560 | 9.180 | 9.560 | 9.560 | 74,043 |
| 2026-10-16 | 8.740 | 9.600 | 8.740 | 9.500 | 9.500 | 57,219 |
| 2026-10-15 | 9.580 | 9.580 | 9.260 | 9.520 | 9.520 | 26,180 |
| 2026-10-14 | 9.600 | 9.600 | 9.260 | 9.540 | 9.540 | 46,911 |
| 2026-10-13 | 9.240 | 9.600 | 9.240 | 9.600 | 9.600 | 8,918 |
| 2026-10-12 | 8.980 | 9.540 | 8.980 | 9.540 | 9.540 | 27,451 |
| 2026-10-09 | 9.080 | 9.300 | 9.080 | 9.300 | 9.300 | 12,054 |
| 2026-10-08 | 8.820 | 9.100 | 8.600 | 9.100 | 9.100 | 99,459 |
| 2026-10-07 | 8.700 | 8.980 | 8.580 | 8.940 | 8.940 | 86,524 |
| 2026-10-06 | 8.840 | 9.000 | 8.740 | 8.920 | 8.920 | 41,666 |
| 2026-10-05 | 9.000 | 9.200 | 8.740 | 9.200 | 9.200 | 15,683 |
| 2026-10-02 | 8.780 | 9.000 | 8.620 | 9.000 | 9.000 | 52,253 |
| 2026-10-01 | 8.620 | 9.000 | 8.600 | 8.860 | 8.860 | 62,964 |
| 2026-09-30 | 8.700 | 8.980 | 8.500 | 8.780 | 8.780 | 46,815 |
| 2026-09-29 | 8.900 | 8.900 | 8.560 | 8.780 | 8.780 | 61,312 |
| 2026-09-28 | 8.860 | 8.960 | 8.580 | 8.900 | 8.900 | 77,113 |
| 2026-09-25 | 8.980 | 9.000 | 8.680 | 8.860 | 8.860 | 10,185 |
| 2026-09-24 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 3,262 |
| 2026-09-23 | 8.960 | 8.980 | 8.720 | 8.720 | 8.720 | 30,337 |
| 2026-09-22 | 8.980 | 9.000 | 8.760 | 9.000 | 9.000 | 29,547 |
| 2026-09-21 | 8.740 | 9.000 | 8.640 | 9.000 | 9.000 | 55,536 |
| 2026-09-18 | 8.740 | 9.100 | 8.740 | 8.760 | 8.760 | 29,256 |
| 2026-09-17 | 9.100 | 9.100 | 8.680 | 9.040 | 9.040 | 64,107 |
| 2026-09-16 | 8.780 | 9.100 | 8.760 | 9.100 | 9.100 | 33,267 |
| 2026-09-15 | 8.660 | 9.000 | 8.640 | 9.000 | 9.000 | 18,082 |
| 2026-09-14 | 8.840 | 8.940 | 8.460 | 8.940 | 8.940 | 42,681 |
| 2026-09-11 | 8.600 | 8.940 | 8.440 | 8.560 | 8.560 | 16,621 |
| 2026-09-10 | 8.440 | 8.800 | 8.220 | 8.800 | 8.800 | 42,996 |
| 2026-09-09 | 8.440 | 8.800 | 8.160 | 8.760 | 8.760 | 25,400 |
| 2026-09-08 | 8.380 | 8.400 | 8.220 | 8.400 | 8.400 | 19,340 |
| 2026-09-07 | 8.300 | 8.660 | 8.240 | 8.380 | 8.380 | 55,548 |
| 2026-09-04 | 7.960 | 8.400 | 7.960 | 8.400 | 8.400 | 69,026 |
| 2026-09-03 | 7.960 | 8.200 | 7.920 | 8.160 | 8.160 | 34,559 |
| 2026-09-02 | 8.480 | 8.480 | 8.000 | 8.020 | 8.020 | 17,776 |
| 2026-09-01 | 8.000 | 8.200 | 7.980 | 8.200 | 8.200 | 27,995 |
| 2026-08-31 | 8.140 | 8.140 | 7.880 | 8.100 | 8.100 | 32,027 |
| 2026-08-28 | 8.000 | 8.200 | 8.000 | 8.160 | 8.160 | 36,514 |
| 2026-08-27 | 7.880 | 8.000 | 7.800 | 8.000 | 8.000 | 22,452 |
| 2026-08-26 | 7.980 | 8.000 | 7.740 | 7.960 | 7.960 | 34,505 |
| 2026-08-25 | 7.900 | 7.960 | 7.720 | 7.960 | 7.960 | 30,985 |
| 2026-08-24 | 7.700 | 8.000 | 7.600 | 7.860 | 7.860 | 45,013 |
| 2026-08-21 | 7.860 | 7.960 | 7.700 | 7.880 | 7.880 | 25,140 |
| 2026-08-20 | 7.720 | 8.000 | 7.720 | 7.760 | 7.760 | 17,243 |
| 2026-08-19 | 7.880 | 7.880 | 7.720 | 7.880 | 7.880 | 24,477 |
| 2026-08-18 | 7.720 | 7.900 | 7.720 | 7.900 | 7.900 | 60,127 |
| 2026-08-17 | 7.600 | 7.960 | 7.520 | 7.820 | 7.820 | 60,817 |
| 2026-08-14 | 7.560 | 7.800 | 7.480 | 7.780 | 7.780 | 33,791 |
| 2026-08-13 | 7.480 | 7.720 | 7.480 | 7.620 | 7.620 | 47,251 |
| 2026-08-12 | 7.620 | 7.700 | 7.400 | 7.680 | 7.680 | 43,418 |
| 2026-08-11 | 7.620 | 7.700 | 7.360 | 7.680 | 7.680 | 104,737 |
| 2026-08-10 | 7.660 | 7.680 | 7.400 | 7.640 | 7.640 | 52,279 |
| 2026-08-07 | 7.420 | 7.700 | 7.280 | 7.660 | 7.660 | 92,221 |
| 2026-08-06 | 7.200 | 7.600 | 7.200 | 7.600 | 7.600 | 76,807 |
| 2026-08-05 | 7.120 | 7.520 | 7.000 | 7.480 | 7.480 | 116,417 |
| 2026-08-04 | 7.180 | 7.440 | 7.080 | 7.140 | 7.140 | 21,638 |
| 2026-08-03 | 7.280 | 7.380 | 7.120 | 7.380 | 7.380 | 24,381 |
| 2026-07-31 | 7.180 | 7.400 | 7.060 | 7.280 | 7.280 | 5,470 |
| 2026-07-30 | 7.260 | 7.560 | 7.180 | 7.240 | 7.240 | 9,687 |
| 2026-07-29 | 7.280 | 7.680 | 7.280 | 7.280 | 7.280 | 26,238 |
| 2026-07-28 | 7.340 | 7.680 | 7.260 | 7.320 | 7.320 | 25,823 |
Page 1 of 3 · 128 trading daysOlder →
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.