Magle Chemoswed Holding Ab historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	24.295	24.295	24.295	24.295	24.200	0
2023-12-01	24.295	24.295	24.295	24.295	24.200	0
2023-11-30	24.295	24.295	24.295	24.295	24.200	0
2023-11-29	23.893	24.295	23.893	24.295	24.200	1,884
2023-11-28	23.693	23.693	23.693	23.693	23.600	870
2023-11-27	23.893	23.893	23.893	23.893	23.800	0
2023-11-24	23.893	23.893	23.893	23.893	23.800	0
2023-11-23	23.893	23.893	23.893	23.893	23.800	0
2023-11-22	23.893	23.893	23.893	23.893	23.800	0
2023-11-21	23.893	23.893	23.893	23.893	23.800	0
2023-11-20	24.697	24.697	23.492	23.893	23.800	7,615
2023-11-17	24.697	25.299	24.697	25.299	25.200	132
2023-11-16	23.291	25.500	23.291	25.299	25.200	5,917
2023-11-15	22.488	22.488	22.488	22.488	22.400	1
2023-11-14	23.090	23.090	23.090	23.090	23.000	0
2023-11-13	23.291	23.291	23.090	23.090	23.000	1,780
2023-11-10	22.689	22.689	22.689	22.689	22.600	0
2023-11-09	22.488	22.889	21.484	22.689	22.600	10,065
2023-11-08	23.492	23.492	22.689	22.889	22.800	4,500
2023-11-07	25.098	25.098	22.488	23.492	23.400	4,645
2023-11-06	25.700	25.700	25.098	25.299	25.200	1,160
2023-11-03	25.700	25.700	25.700	25.700	25.600	0
2023-11-02	25.700	25.700	25.700	25.700	25.600	0
2023-11-01	25.700	25.700	25.700	25.700	25.600	259
2023-10-31	26.303	26.303	26.303	26.303	26.200	19
2023-10-30	26.303	26.303	26.303	26.303	26.200	0
2023-10-27	26.303	26.303	26.303	26.303	26.200	700
2023-10-26	26.704	26.704	26.704	26.704	26.600	0
2023-10-25	29.315	29.315	26.704	26.704	26.600	2,502
2023-10-24	26.905	29.716	26.905	29.515	29.400	2,948
2023-10-23	27.909	27.909	27.106	27.106	27.000	144
2023-10-20	27.909	27.909	27.909	27.909	27.800	179
2023-10-19	27.106	27.708	27.106	27.708	27.600	37
2023-10-18	27.909	27.909	27.106	27.106	27.000	31
2023-10-17	27.508	27.508	27.508	27.508	27.400	0
2023-10-16	27.508	27.508	27.508	27.508	27.400	51
2023-10-13	28.712	28.712	28.110	28.110	28.000	3,672
2023-10-12	29.315	29.315	29.315	29.315	29.200	0
2023-10-11	29.315	29.315	29.315	29.315	29.200	685
2023-10-10	29.315	29.315	29.315	29.315	29.200	155
2023-10-09	29.716	30.118	29.716	30.118	30.000	1,187
2023-10-06	29.716	29.716	29.716	29.716	29.600	5
2023-10-05	29.716	29.716	29.716	29.716	29.600	0
2023-10-04	29.515	29.716	29.515	29.716	29.600	1,242
2023-10-03	33.129	33.129	30.118	30.118	30.000	1,854
2023-10-02	33.933	33.933	33.330	33.330	33.200	276
2023-09-29	32.326	33.330	32.126	33.330	33.200	147
2023-09-28	33.732	33.732	33.732	33.732	33.600	10
2023-09-27	32.326	34.133	32.326	33.129	33.000	7,411
2023-09-26	31.925	31.925	31.925	31.925	31.800	0
2023-09-25	31.925	31.925	31.925	31.925	31.800	0
2023-09-22	31.925	31.925	31.925	31.925	31.800	0
2023-09-21	31.925	31.925	31.925	31.925	31.800	5
2023-09-20	30.720	30.720	30.720	30.720	30.600	0
2023-09-19	30.720	30.720	30.720	30.720	30.600	78
2023-09-18	31.925	31.925	31.925	31.925	31.800	0
2023-09-15	31.925	31.925	31.925	31.925	31.800	0
2023-09-14	31.925	31.925	31.925	31.925	31.800	2
2023-09-13	31.724	31.925	30.519	31.925	31.800	107
2023-09-12	31.925	31.925	31.925	31.925	31.800	10

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.