Magle Chemoswed Holding Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	32.929	32.929	32.929	32.929	32.800	0
2023-06-15	32.126	32.929	32.126	32.929	32.800	520
2023-06-14	32.728	32.728	32.126	32.126	32.000	644
2023-06-13	33.933	33.933	33.933	33.933	33.800	0
2023-06-12	33.933	33.933	33.933	33.933	33.800	19
2023-06-09	33.933	33.933	33.933	33.933	33.800	0
2023-06-08	34.133	34.133	33.933	33.933	33.800	271
2023-06-07	33.129	33.732	33.129	33.732	33.600	736
2023-06-05	31.322	32.126	31.322	32.126	32.000	25
2023-06-02	32.929	32.929	31.925	31.925	31.800	1,290
2023-06-01	33.732	33.732	33.732	33.732	33.600	0
2023-05-31	33.732	33.732	33.732	33.732	33.600	4
2023-05-30	32.326	34.334	32.326	33.531	33.400	730
2023-05-29	33.129	33.129	32.326	32.527	32.400	775
2023-05-26	35.539	35.539	34.133	34.133	34.000	1,232
2023-05-25	33.933	35.539	33.933	35.539	35.400	2,120
2023-05-24	35.539	35.539	33.732	33.732	33.600	1,077
2023-05-23	35.137	35.137	35.137	35.137	35.000	430
2023-05-22	35.338	35.338	35.338	35.338	35.200	10
2023-05-19	34.736	36.141	34.736	35.338	35.200	1,288
2023-05-17	34.535	35.539	34.535	35.539	35.400	1,043
2023-05-16	32.929	33.129	32.929	33.129	33.000	1,004
2023-05-15	32.728	33.129	32.326	32.929	32.800	561
2023-05-12	32.126	32.527	32.126	32.527	32.400	203
2023-05-11	33.531	33.732	32.527	33.531	33.400	4,359
2023-05-10	31.122	33.933	31.122	33.933	33.800	4,645
2023-05-09	31.122	31.122	31.122	31.122	31.000	0
2023-05-08	30.118	31.122	30.118	31.122	31.000	750
2023-05-05	30.720	30.720	30.720	30.720	30.600	100
2023-05-04	30.720	30.720	30.720	30.720	30.600	150
2023-05-03	30.519	30.519	30.519	30.519	30.400	0
2023-05-02	30.318	31.122	30.318	30.519	30.400	443
2023-04-28	29.917	30.318	29.917	30.318	30.200	1,875
2023-04-27	28.311	29.716	28.110	29.716	29.600	1,389
2023-04-26	28.712	28.712	28.712	28.712	28.600	1
2023-04-25	29.716	29.716	29.716	29.716	29.600	32
2023-04-24	29.716	29.716	29.114	29.114	29.000	1,283
2023-04-21	29.716	29.716	29.716	29.716	29.600	0
2023-04-20	29.917	29.917	29.716	29.716	29.600	1,630
2023-04-19	30.118	30.118	30.118	30.118	30.000	500
2023-04-18	29.917	29.917	29.917	29.917	29.800	700
2023-04-17	28.311	28.712	28.311	28.712	28.600	939
2023-04-14	27.708	28.511	27.708	28.311	28.200	1,694
2023-04-13	28.913	28.913	28.311	28.311	28.200	771
2023-04-12	30.318	30.318	28.913	28.913	28.800	748
2023-04-11	29.315	30.118	29.315	30.118	30.000	25
2023-04-06	30.118	30.118	30.118	30.118	30.000	4
2023-04-05	30.318	30.318	30.118	30.118	30.000	1,169
2023-04-04	30.318	30.318	30.318	30.318	30.200	0
2023-04-03	29.917	30.318	29.315	30.318	30.200	829
2023-03-31	30.720	30.720	29.716	30.720	30.600	5,341
2023-03-30	27.909	31.322	27.909	30.720	30.600	3,450
2023-03-29	28.110	28.110	28.110	28.110	28.000	0
2023-03-28	27.909	28.712	27.909	28.110	28.000	2,421
2023-03-27	27.508	28.511	27.508	28.511	28.400	2,237
2023-03-24	25.700	28.110	25.700	27.106	27.000	5,504
2023-03-23	24.697	24.697	24.697	24.697	24.600	326
2023-03-22	24.697	24.697	24.697	24.697	24.600	0
2023-03-21	24.897	24.897	24.697	24.697	24.600	79
2023-03-20	24.496	24.496	24.496	24.496	24.400	37

← NewerPage 15 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.