Magle Chemoswed Holding Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	31.925	31.925	30.921	31.322	31.200	1,400
2023-09-08	31.122	32.728	31.122	31.925	31.800	1,431
2023-09-07	31.322	31.322	31.322	31.322	31.200	18
2023-09-06	30.118	30.118	30.118	30.118	30.000	30
2023-09-05	30.318	30.318	30.318	30.318	30.200	500
2023-09-04	31.122	31.122	31.122	31.122	31.000	38
2023-09-01	31.122	31.122	31.122	31.122	31.000	0
2023-08-31	31.122	31.122	31.122	31.122	31.000	5
2023-08-30	30.118	31.122	30.118	31.122	31.000	2,041
2023-08-29	30.318	31.122	30.318	31.122	31.000	45
2023-08-28	30.519	30.519	30.318	30.318	30.200	119
2023-08-25	30.720	30.720	30.720	30.720	30.600	742
2023-08-24	30.318	30.318	30.318	30.318	30.200	652
2023-08-23	30.921	30.921	30.921	30.921	30.800	0
2023-08-22	30.921	30.921	30.921	30.921	30.800	190
2023-08-21	31.322	32.126	31.322	31.322	31.200	1,520
2023-08-18	31.122	31.322	31.122	31.322	31.200	673
2023-08-17	30.720	31.122	30.118	31.122	31.000	790
2023-08-16	33.330	33.330	29.716	31.322	31.200	9,493
2023-08-15	34.736	34.736	33.531	33.531	33.400	81
2023-08-14	34.133	34.133	34.133	34.133	34.000	0
2023-08-11	34.133	34.133	34.133	34.133	34.000	0
2023-08-10	34.133	34.133	34.133	34.133	34.000	594
2023-08-09	34.736	34.736	34.736	34.736	34.600	0
2023-08-08	34.736	34.736	34.736	34.736	34.600	0
2023-08-07	34.736	34.736	34.736	34.736	34.600	0
2023-08-04	33.531	34.736	33.531	34.736	34.600	530
2023-08-03	34.736	34.736	34.736	34.736	34.600	0
2023-08-02	34.133	34.736	34.133	34.736	34.600	292
2023-08-01	34.736	34.937	34.736	34.937	34.800	109
2023-07-31	34.334	34.334	34.334	34.334	34.200	239
2023-07-28	34.937	34.937	34.937	34.937	34.800	6
2023-07-27	35.137	35.137	35.137	35.137	35.000	0
2023-07-26	35.137	35.137	35.137	35.137	35.000	288
2023-07-25	35.137	35.137	35.137	35.137	35.000	314
2023-07-24	34.535	34.535	34.535	34.535	34.400	210
2023-07-21	35.338	35.338	35.338	35.338	35.200	0
2023-07-20	35.338	35.338	35.338	35.338	35.200	0
2023-07-19	35.338	35.338	35.338	35.338	35.200	2
2023-07-18	33.330	38.149	33.330	35.338	35.200	11,826
2023-07-17	32.326	32.326	31.122	32.326	32.200	658
2023-07-14	31.523	31.523	31.523	31.523	31.400	650
2023-07-13	31.322	31.322	31.322	31.322	31.200	0
2023-07-12	31.122	31.322	31.122	31.322	31.200	430
2023-07-11	31.523	31.523	31.523	31.523	31.400	151
2023-07-10	32.326	32.326	32.326	32.326	32.200	131
2023-07-07	33.129	33.129	33.129	33.129	33.000	0
2023-07-06	33.129	33.129	33.129	33.129	33.000	481
2023-07-05	32.929	33.129	32.126	33.129	33.000	133
2023-07-04	30.118	32.126	30.118	32.126	32.000	862
2023-07-03	30.519	30.519	30.519	30.519	30.400	2
2023-06-30	30.720	30.720	30.720	30.720	30.600	0
2023-06-29	30.318	30.720	30.318	30.720	30.600	1,154
2023-06-28	31.322	31.322	31.322	31.322	31.200	264
2023-06-27	31.724	31.724	31.724	31.724	31.600	0
2023-06-26	32.527	32.527	30.118	31.724	31.600	1,695
2023-06-22	32.929	32.929	32.929	32.929	32.800	0
2023-06-21	32.929	32.929	32.929	32.929	32.800	400
2023-06-20	32.929	32.929	32.929	32.929	32.800	0
2023-06-19	32.929	32.929	32.126	32.929	32.800	242

← NewerPage 14 of 21 · 1,257 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.