Magle Chemoswed Holding Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 38.350 | 38.350 | 38.350 | 38.350 | 38.200 | 398 |
| 2024-08-22 | 37.748 | 37.748 | 37.748 | 37.748 | 37.600 | 250 |
| 2024-08-21 | 37.547 | 37.547 | 37.547 | 37.547 | 37.400 | 10 |
| 2024-08-20 | 37.948 | 37.948 | 37.145 | 37.346 | 37.200 | 1,215 |
| 2024-08-19 | 39.755 | 39.755 | 36.944 | 37.948 | 37.800 | 4,136 |
| 2024-08-16 | 40.558 | 40.558 | 40.558 | 40.558 | 40.400 | 12 |
| 2024-08-15 | 40.157 | 40.157 | 40.157 | 40.157 | 40.000 | 0 |
| 2024-08-14 | 39.555 | 40.558 | 39.354 | 40.157 | 40.000 | 680 |
| 2024-08-13 | 40.358 | 40.358 | 39.354 | 39.354 | 39.200 | 90 |
| 2024-08-12 | 39.354 | 39.354 | 39.354 | 39.354 | 39.200 | 206 |
| 2024-08-09 | 40.358 | 40.358 | 40.358 | 40.358 | 40.200 | 80 |
| 2024-08-08 | 39.354 | 40.157 | 39.354 | 40.157 | 40.000 | 280 |
| 2024-08-07 | 40.759 | 40.759 | 39.956 | 40.157 | 40.000 | 2,122 |
| 2024-08-06 | 40.558 | 40.759 | 39.555 | 40.558 | 40.400 | 204 |
| 2024-08-05 | 40.558 | 40.558 | 39.153 | 39.153 | 39.000 | 1,296 |
| 2024-08-02 | 41.161 | 41.161 | 41.161 | 41.161 | 41.000 | 0 |
| 2024-08-01 | 41.161 | 41.161 | 41.161 | 41.161 | 41.000 | 51 |
| 2024-07-31 | 42.366 | 42.366 | 42.165 | 42.165 | 42.000 | 596 |
| 2024-07-30 | 42.165 | 42.165 | 42.165 | 42.165 | 42.000 | 0 |
| 2024-07-29 | 41.362 | 42.566 | 41.362 | 42.165 | 42.000 | 1,769 |
| 2024-07-26 | 42.165 | 45.177 | 42.165 | 45.177 | 45.000 | 539 |
| 2024-07-25 | 42.165 | 42.366 | 41.161 | 41.562 | 41.400 | 1,957 |
| 2024-07-24 | 43.570 | 43.570 | 43.570 | 43.570 | 43.400 | 46 |
| 2024-07-23 | 44.173 | 44.173 | 42.366 | 43.570 | 43.400 | 1,231 |
| 2024-07-22 | 44.574 | 45.377 | 44.574 | 45.377 | 45.200 | 460 |
| 2024-07-19 | 43.771 | 44.574 | 43.771 | 44.574 | 44.400 | 450 |
| 2024-07-18 | 45.177 | 45.779 | 43.771 | 44.775 | 44.600 | 659 |
| 2024-07-17 | 45.177 | 45.177 | 43.570 | 45.177 | 45.000 | 1,876 |
| 2024-07-16 | 43.972 | 45.177 | 43.169 | 45.177 | 45.000 | 2,730 |
| 2024-07-15 | 41.362 | 44.775 | 41.362 | 43.169 | 43.000 | 4,814 |
| 2024-07-12 | 42.968 | 42.968 | 40.558 | 40.558 | 40.400 | 937 |
| 2024-07-11 | 42.366 | 42.968 | 42.366 | 42.366 | 42.200 | 318 |
| 2024-07-10 | 42.566 | 42.968 | 41.362 | 42.968 | 42.800 | 1,143 |
| 2024-07-09 | 40.358 | 42.566 | 40.358 | 42.566 | 42.400 | 493 |
| 2024-07-08 | 40.157 | 41.763 | 40.157 | 41.763 | 41.600 | 52 |
| 2024-07-05 | 41.562 | 42.566 | 40.960 | 40.960 | 40.800 | 104 |
| 2024-07-04 | 43.771 | 43.771 | 42.366 | 43.169 | 43.000 | 900 |
| 2024-07-03 | 43.771 | 43.972 | 42.566 | 43.771 | 43.600 | 2,601 |
| 2024-07-02 | 44.574 | 44.574 | 43.570 | 44.173 | 44.000 | 642 |
| 2024-07-01 | 42.566 | 44.173 | 41.161 | 44.173 | 44.000 | 2,301 |
| 2024-06-28 | 45.578 | 45.578 | 41.161 | 42.566 | 42.400 | 4,260 |
| 2024-06-27 | 46.180 | 46.984 | 43.771 | 45.177 | 45.000 | 3,083 |
| 2024-06-26 | 46.180 | 46.984 | 45.980 | 45.980 | 45.800 | 2,640 |
| 2024-06-25 | 46.582 | 46.984 | 43.771 | 45.980 | 45.800 | 8,290 |
| 2024-06-24 | 41.161 | 49.995 | 41.161 | 46.180 | 46.000 | 8,297 |
| 2024-06-20 | 40.157 | 40.358 | 39.755 | 39.755 | 39.600 | 7,836 |
| 2024-06-19 | 38.952 | 39.755 | 38.952 | 39.755 | 39.600 | 962 |
| 2024-06-18 | 37.145 | 40.358 | 37.145 | 39.755 | 39.600 | 7,776 |
| 2024-06-17 | 34.937 | 36.944 | 34.937 | 36.944 | 36.800 | 1,619 |
| 2024-06-14 | 33.531 | 33.531 | 33.531 | 33.531 | 33.400 | 1 |
| 2024-06-13 | 34.334 | 34.334 | 34.334 | 34.334 | 34.200 | 0 |
| 2024-06-12 | 34.133 | 34.334 | 33.531 | 34.334 | 34.200 | 1,417 |
| 2024-06-11 | 34.535 | 34.736 | 34.535 | 34.736 | 34.600 | 190 |
| 2024-06-10 | 33.531 | 34.535 | 33.330 | 34.535 | 34.400 | 512 |
| 2024-06-07 | 34.535 | 34.535 | 33.330 | 34.334 | 34.200 | 111 |
| 2024-06-05 | 34.133 | 34.334 | 33.732 | 34.334 | 34.200 | 1,727 |
| 2024-06-04 | 34.937 | 34.937 | 33.732 | 34.133 | 34.000 | 1,649 |
| 2024-06-03 | 33.933 | 33.933 | 33.933 | 33.933 | 33.800 | 130 |
| 2024-05-31 | 33.129 | 33.933 | 33.129 | 33.933 | 33.800 | 153 |
| 2024-05-30 | 32.527 | 32.527 | 32.527 | 32.527 | 32.400 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.