Magle Chemoswed Holding Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 32.527 | 32.929 | 32.527 | 32.527 | 32.400 | 600 |
| 2024-05-28 | 33.531 | 33.531 | 33.531 | 33.531 | 33.400 | 100 |
| 2024-05-27 | 33.330 | 33.330 | 33.330 | 33.330 | 33.200 | 100 |
| 2024-05-24 | 33.531 | 33.531 | 33.531 | 33.531 | 33.400 | 215 |
| 2024-05-23 | 33.531 | 33.531 | 33.330 | 33.330 | 33.200 | 159 |
| 2024-05-22 | 33.531 | 33.933 | 33.531 | 33.732 | 33.600 | 981 |
| 2024-05-21 | 33.330 | 33.330 | 33.330 | 33.330 | 33.200 | 611 |
| 2024-05-20 | 32.326 | 33.330 | 32.326 | 33.330 | 33.200 | 1,176 |
| 2024-05-17 | 32.527 | 32.527 | 32.326 | 32.326 | 32.200 | 203 |
| 2024-05-16 | 32.527 | 32.527 | 32.527 | 32.527 | 32.400 | 0 |
| 2024-05-15 | 32.527 | 32.527 | 32.527 | 32.527 | 32.400 | 780 |
| 2024-05-14 | 32.929 | 32.929 | 32.527 | 32.527 | 32.400 | 151 |
| 2024-05-13 | 32.527 | 32.527 | 32.326 | 32.527 | 32.400 | 1,817 |
| 2024-05-10 | 32.126 | 32.126 | 31.122 | 32.126 | 32.000 | 2,257 |
| 2024-05-08 | 32.126 | 32.126 | 32.126 | 32.126 | 32.000 | 0 |
| 2024-05-07 | 32.126 | 32.126 | 32.126 | 32.126 | 32.000 | 200 |
| 2024-05-06 | 32.126 | 32.126 | 32.126 | 32.126 | 32.000 | 213 |
| 2024-05-03 | 30.118 | 32.126 | 30.118 | 32.126 | 32.000 | 1,632 |
| 2024-05-02 | 30.318 | 30.318 | 30.118 | 30.318 | 30.200 | 32 |
| 2024-04-30 | 30.318 | 30.318 | 30.318 | 30.318 | 30.200 | 690 |
| 2024-04-29 | 30.118 | 30.118 | 30.118 | 30.118 | 30.000 | 19 |
| 2024-04-26 | 30.318 | 30.519 | 30.118 | 30.118 | 30.000 | 945 |
| 2024-04-25 | 30.318 | 30.318 | 30.318 | 30.318 | 30.200 | 0 |
| 2024-04-24 | 31.523 | 31.523 | 30.318 | 30.318 | 30.200 | 970 |
| 2024-04-23 | 31.322 | 31.523 | 31.122 | 31.523 | 31.400 | 181 |
| 2024-04-22 | 31.322 | 31.523 | 31.122 | 31.122 | 31.000 | 193 |
| 2024-04-19 | 31.122 | 31.523 | 30.720 | 31.122 | 31.000 | 1,022 |
| 2024-04-18 | 33.129 | 33.129 | 30.118 | 30.318 | 30.200 | 6,972 |
| 2024-04-17 | 32.929 | 32.929 | 32.728 | 32.728 | 32.600 | 102 |
| 2024-04-16 | 34.133 | 34.133 | 32.728 | 32.728 | 32.600 | 1,243 |
| 2024-04-15 | 33.330 | 33.732 | 33.330 | 33.732 | 33.600 | 870 |
| 2024-04-12 | 33.330 | 33.531 | 32.728 | 33.330 | 33.200 | 2,741 |
| 2024-04-11 | 34.133 | 34.133 | 34.133 | 34.133 | 34.000 | 52 |
| 2024-04-10 | 33.933 | 34.133 | 33.330 | 33.933 | 33.800 | 1,696 |
| 2024-04-09 | 33.732 | 33.732 | 33.129 | 33.129 | 33.000 | 2,210 |
| 2024-04-08 | 33.330 | 33.933 | 33.330 | 33.933 | 33.800 | 826 |
| 2024-04-05 | 33.732 | 33.732 | 33.732 | 33.732 | 33.600 | 100 |
| 2024-04-04 | 32.728 | 33.330 | 32.728 | 33.330 | 33.200 | 1,116 |
| 2024-04-03 | 32.527 | 33.531 | 31.322 | 33.531 | 33.400 | 1,412 |
| 2024-04-02 | 32.326 | 33.129 | 32.326 | 32.527 | 32.400 | 932 |
| 2024-03-28 | 32.326 | 32.326 | 31.122 | 32.326 | 32.200 | 107 |
| 2024-03-27 | 30.519 | 32.326 | 30.519 | 31.322 | 31.200 | 1,722 |
| 2024-03-26 | 30.519 | 30.519 | 30.118 | 30.118 | 30.000 | 1,020 |
| 2024-03-25 | 30.118 | 31.724 | 29.315 | 29.917 | 29.800 | 5,905 |
| 2024-03-22 | 29.716 | 35.137 | 29.315 | 29.315 | 29.200 | 4,277 |
| 2024-03-21 | 28.712 | 29.315 | 28.712 | 28.913 | 28.800 | 1,011 |
| 2024-03-20 | 28.110 | 28.110 | 28.110 | 28.110 | 28.000 | 0 |
| 2024-03-19 | 28.110 | 28.110 | 28.110 | 28.110 | 28.000 | 0 |
| 2024-03-18 | 28.110 | 28.110 | 28.110 | 28.110 | 28.000 | 0 |
| 2024-03-15 | 28.110 | 28.110 | 28.110 | 28.110 | 28.000 | 267 |
| 2024-03-14 | 27.909 | 28.311 | 27.909 | 28.311 | 28.200 | 231 |
| 2024-03-13 | 27.909 | 27.909 | 27.106 | 27.909 | 27.800 | 929 |
| 2024-03-12 | 26.905 | 27.307 | 26.905 | 27.307 | 27.200 | 2,351 |
| 2024-03-11 | 25.500 | 27.106 | 25.500 | 27.106 | 27.000 | 2,759 |
| 2024-03-08 | 25.500 | 25.500 | 25.500 | 25.500 | 25.400 | 77 |
| 2024-03-07 | 25.299 | 26.102 | 25.299 | 25.700 | 25.600 | 1,576 |
| 2024-03-06 | 25.098 | 25.098 | 24.496 | 24.496 | 24.400 | 2,733 |
| 2024-03-05 | 25.299 | 25.299 | 25.299 | 25.299 | 25.200 | 0 |
| 2024-03-04 | 25.299 | 25.299 | 25.299 | 25.299 | 25.200 | 3 |
| 2024-03-01 | 25.098 | 25.901 | 25.098 | 25.700 | 25.600 | 1,778 |
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.