See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.42▲ 2.34%
← MAGLE.ST stock page

Magle Chemoswed Holding Ab historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-1725.29925.29925.29925.29925.2000
2023-03-1625.29925.29925.29925.29925.2004
2023-03-1525.09825.09825.09825.09825.000475
2023-03-1426.10226.10226.10226.10226.0007
2023-03-1325.09825.09825.09825.09825.00071
2023-03-1026.10226.10225.29925.50025.400824
2023-03-0926.10226.10226.10226.10226.000354
2023-03-0825.09825.29925.09825.29925.200363
2023-03-0725.29925.29924.89724.89724.80070
2023-03-0624.69725.29924.69725.29925.200896
2023-03-0324.69724.69724.69724.69724.600321
2023-03-0224.29525.09824.29524.49624.4001,026
2023-03-0125.09825.09823.69323.69323.6003,931
2023-02-2825.90126.10225.90125.90125.800605
2023-02-2725.70025.90125.70025.90125.800515
2023-02-2425.50025.50025.50025.50025.4000
2023-02-2325.50025.50025.50025.50025.400242
2023-02-2225.50025.50025.50025.50025.4002
2023-02-2126.10226.10226.10226.10226.0000
2023-02-2026.10226.10226.10226.10226.0000
2023-02-1726.10226.10226.10226.10226.0000
2023-02-1625.50026.30325.50026.10226.000893
2023-02-1525.50025.70025.50025.70025.600805
2023-02-1425.50025.50025.50025.50025.400820
2023-02-1325.29925.29925.29925.29925.2003
2023-02-1025.90125.90125.29925.29925.20049
2023-02-0925.29925.90125.29925.90125.800757
2023-02-0824.89724.89724.89724.89724.8000
2023-02-0724.89724.89724.89724.89724.8000
2023-02-0625.29925.50024.49624.89724.8008,333
2023-02-0325.29925.29925.29925.29925.2000
2023-02-0225.29925.29925.29925.29925.20035
2023-02-0124.69725.09824.69725.09825.0001,064
2023-01-3125.09825.09825.09825.09825.0000
2023-01-3025.29925.29925.09825.09825.000422
2023-01-2726.10226.10225.29925.29925.200777
2023-01-2626.70426.90526.70426.90526.80012
2023-01-2526.90527.10626.90526.90526.800731
2023-01-2426.70426.70426.70426.70426.6000
2023-01-2326.50426.70426.50426.70426.6001,115
2023-01-2027.50827.50827.50827.50827.4000
2023-01-1927.50827.50827.50827.50827.4002
2023-01-1827.50827.50827.50827.50827.4004
2023-01-1727.90927.90927.10627.10627.000766
2023-01-1627.70827.70827.70827.70827.60010
2023-01-1327.50827.50827.50827.50827.400365
2023-01-1227.50827.50827.50827.50827.4004
2023-01-1127.50827.50827.50827.50827.4000
2023-01-1026.90527.50826.90527.50827.4001,304
2023-01-0926.30326.70426.10226.10226.000262
2023-01-0526.90526.90526.90526.90526.8000
2023-01-0426.90526.90526.90526.90526.800110
2023-01-0327.30727.30727.30727.30727.2000
2023-01-0227.30727.30727.30727.30727.2004
2022-12-3026.70426.90526.70426.90526.800134
2022-12-2926.10226.10226.10226.10226.0000
2022-12-2826.10226.10226.10226.10226.0000
2022-12-2725.90126.10225.90126.10226.000810
2022-12-2325.90125.90125.90125.90125.80025
2022-12-2225.50025.70025.29925.70025.600786
← NewerPage 16 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.