Magle Chemoswed Holding Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 25.299 | 25.299 | 25.299 | 25.299 | 25.200 | 0 |
| 2024-02-28 | 25.299 | 25.299 | 25.299 | 25.299 | 25.200 | 0 |
| 2024-02-27 | 25.901 | 25.901 | 25.299 | 25.299 | 25.200 | 1,922 |
| 2024-02-26 | 25.901 | 25.901 | 25.901 | 25.901 | 25.800 | 10 |
| 2024-02-23 | 25.901 | 26.504 | 25.901 | 26.504 | 26.400 | 1,646 |
| 2024-02-22 | 25.901 | 25.901 | 25.901 | 25.901 | 25.800 | 0 |
| 2024-02-21 | 28.110 | 28.110 | 25.901 | 25.901 | 25.800 | 3,180 |
| 2024-02-20 | 27.106 | 27.106 | 27.106 | 27.106 | 27.000 | 6 |
| 2024-02-19 | 28.712 | 28.712 | 27.708 | 27.708 | 27.600 | 2,800 |
| 2024-02-16 | 25.500 | 29.515 | 25.500 | 28.110 | 28.000 | 6,290 |
| 2024-02-15 | 25.299 | 25.299 | 25.299 | 25.299 | 25.200 | 0 |
| 2024-02-14 | 25.299 | 25.299 | 25.299 | 25.299 | 25.200 | 0 |
| 2024-02-13 | 25.700 | 25.700 | 25.299 | 25.299 | 25.200 | 281 |
| 2024-02-12 | 25.700 | 25.700 | 25.098 | 25.098 | 25.000 | 270 |
| 2024-02-09 | 25.098 | 25.098 | 25.098 | 25.098 | 25.000 | 108 |
| 2024-02-08 | 25.098 | 25.098 | 25.098 | 25.098 | 25.000 | 0 |
| 2024-02-07 | 25.098 | 25.098 | 25.098 | 25.098 | 25.000 | 13 |
| 2024-02-06 | 25.098 | 25.098 | 25.098 | 25.098 | 25.000 | 0 |
| 2024-02-05 | 25.098 | 25.098 | 25.098 | 25.098 | 25.000 | 9 |
| 2024-02-02 | 25.901 | 25.901 | 25.901 | 25.901 | 25.800 | 16 |
| 2024-02-01 | 25.901 | 25.901 | 25.901 | 25.901 | 25.800 | 0 |
| 2024-01-31 | 25.700 | 25.901 | 25.700 | 25.901 | 25.800 | 178 |
| 2024-01-30 | 25.500 | 25.500 | 25.500 | 25.500 | 25.400 | 0 |
| 2024-01-29 | 25.500 | 25.500 | 25.500 | 25.500 | 25.400 | 0 |
| 2024-01-26 | 25.500 | 25.500 | 25.500 | 25.500 | 25.400 | 0 |
| 2024-01-25 | 26.303 | 26.303 | 25.500 | 25.500 | 25.400 | 1,024 |
| 2024-01-24 | 26.303 | 26.303 | 26.303 | 26.303 | 26.200 | 0 |
| 2024-01-23 | 26.303 | 26.303 | 26.303 | 26.303 | 26.200 | 0 |
| 2024-01-22 | 26.303 | 26.303 | 26.303 | 26.303 | 26.200 | 0 |
| 2024-01-19 | 26.303 | 26.303 | 26.303 | 26.303 | 26.200 | 0 |
| 2024-01-18 | 26.303 | 26.303 | 26.303 | 26.303 | 26.200 | 0 |
| 2024-01-17 | 26.303 | 26.303 | 26.303 | 26.303 | 26.200 | 0 |
| 2024-01-16 | 26.303 | 26.303 | 26.303 | 26.303 | 26.200 | 0 |
| 2024-01-15 | 26.303 | 26.303 | 26.303 | 26.303 | 26.200 | 0 |
| 2024-01-12 | 26.303 | 26.303 | 26.303 | 26.303 | 26.200 | 0 |
| 2024-01-11 | 26.303 | 26.303 | 26.303 | 26.303 | 26.200 | 0 |
| 2024-01-10 | 26.303 | 26.303 | 26.303 | 26.303 | 26.200 | 0 |
| 2024-01-09 | 26.303 | 26.303 | 26.303 | 26.303 | 26.200 | 37 |
| 2024-01-08 | 25.299 | 25.299 | 25.299 | 25.299 | 25.200 | 0 |
| 2024-01-05 | 25.299 | 25.299 | 25.299 | 25.299 | 25.200 | 0 |
| 2024-01-04 | 25.500 | 25.500 | 25.299 | 25.299 | 25.200 | 335 |
| 2024-01-03 | 25.299 | 25.299 | 25.299 | 25.299 | 25.200 | 0 |
| 2024-01-02 | 25.299 | 25.299 | 25.299 | 25.299 | 25.200 | 0 |
| 2023-12-29 | 25.700 | 25.700 | 24.897 | 25.299 | 25.200 | 3,452 |
| 2023-12-28 | 25.098 | 25.700 | 25.098 | 25.700 | 25.600 | 832 |
| 2023-12-27 | 25.700 | 25.700 | 24.897 | 25.700 | 25.600 | 116 |
| 2023-12-22 | 25.098 | 25.098 | 25.098 | 25.098 | 25.000 | 714 |
| 2023-12-21 | 25.500 | 25.500 | 25.500 | 25.500 | 25.400 | 0 |
| 2023-12-20 | 25.098 | 25.500 | 25.098 | 25.500 | 25.400 | 394 |
| 2023-12-19 | 25.700 | 26.504 | 25.700 | 25.901 | 25.800 | 2,330 |
| 2023-12-18 | 24.897 | 26.303 | 24.897 | 26.303 | 26.200 | 2,106 |
| 2023-12-15 | 24.897 | 24.897 | 24.897 | 24.897 | 24.800 | 850 |
| 2023-12-14 | 24.094 | 24.094 | 24.094 | 24.094 | 24.000 | 60 |
| 2023-12-13 | 24.697 | 24.697 | 24.697 | 24.697 | 24.600 | 0 |
| 2023-12-12 | 24.697 | 24.697 | 24.697 | 24.697 | 24.600 | 0 |
| 2023-12-11 | 24.697 | 24.697 | 24.697 | 24.697 | 24.600 | 0 |
| 2023-12-08 | 24.697 | 24.697 | 24.697 | 24.697 | 24.600 | 0 |
| 2023-12-07 | 24.496 | 24.697 | 24.496 | 24.697 | 24.600 | 265 |
| 2023-12-06 | 24.295 | 24.295 | 24.295 | 24.295 | 24.200 | 0 |
| 2023-12-05 | 24.295 | 24.295 | 24.295 | 24.295 | 24.200 | 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.