Magle Chemoswed Holding Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	26.303	26.303	26.102	26.303	26.200	935
2022-12-20	27.106	27.106	27.106	27.106	27.000	770
2022-12-19	27.909	27.909	27.909	27.909	27.800	0
2022-12-16	27.909	27.909	27.909	27.909	27.800	366
2022-12-15	27.708	27.708	27.708	27.708	27.600	0
2022-12-14	27.708	27.708	27.708	27.708	27.600	0
2022-12-13	27.909	27.909	27.708	27.708	27.600	468
2022-12-12	27.508	27.508	27.508	27.508	27.400	0
2022-12-09	27.508	27.508	27.508	27.508	27.400	0
2022-12-08	27.508	27.508	27.508	27.508	27.400	0
2022-12-07	27.508	27.508	27.508	27.508	27.400	0
2022-12-06	27.307	27.508	27.307	27.508	27.400	227
2022-12-05	27.508	27.508	27.508	27.508	27.400	1
2022-12-02	26.905	27.106	26.905	26.905	26.800	1,325
2022-12-01	27.307	27.307	27.307	27.307	27.200	0
2022-11-30	27.106	27.307	27.106	27.307	27.200	878
2022-11-29	27.106	27.106	27.106	27.106	27.000	0
2022-11-28	27.106	27.106	27.106	27.106	27.000	1,677
2022-11-25	26.905	26.905	26.905	26.905	26.800	0
2022-11-24	26.905	26.905	26.905	26.905	26.800	690
2022-11-23	27.708	27.708	27.106	27.106	27.000	596
2022-11-22	27.106	27.307	27.106	27.106	27.000	1,294
2022-11-21	27.106	27.307	26.704	26.704	26.600	3,012
2022-11-18	26.704	26.704	26.704	26.704	26.600	0
2022-11-17	26.704	26.704	26.704	26.704	26.600	454
2022-11-16	26.504	26.504	26.504	26.504	26.400	0
2022-11-15	26.504	26.504	26.504	26.504	26.400	0
2022-11-14	26.504	26.504	26.504	26.504	26.400	451
2022-11-11	27.106	27.106	27.106	27.106	27.000	750
2022-11-10	29.515	29.515	27.307	27.307	27.200	2,568
2022-11-09	27.307	29.114	27.307	29.114	29.000	6,999
2022-11-08	27.307	27.307	26.905	27.307	27.200	853
2022-11-07	26.704	26.704	26.704	26.704	26.600	20
2022-11-04	27.508	27.508	27.508	27.508	27.400	20
2022-11-03	26.905	27.106	26.905	27.106	27.000	949
2022-11-02	27.106	27.106	27.106	27.106	27.000	1
2022-11-01	26.704	26.704	26.704	26.704	26.600	0
2022-10-31	26.704	26.704	26.704	26.704	26.600	0
2022-10-28	26.704	26.704	26.704	26.704	26.600	81
2022-10-27	26.905	26.905	26.303	26.303	26.200	1,606
2022-10-26	26.905	26.905	26.905	26.905	26.800	714
2022-10-25	26.704	26.704	26.704	26.704	26.600	0
2022-10-24	25.901	26.704	25.901	26.704	26.600	3,047
2022-10-21	25.299	25.299	25.299	25.299	25.200	0
2022-10-20	25.098	25.299	25.098	25.299	25.200	796
2022-10-19	25.098	25.098	25.098	25.098	25.000	5
2022-10-18	25.500	25.700	25.500	25.700	25.600	1,008
2022-10-17	25.500	25.700	25.500	25.700	25.600	4,716
2022-10-14	25.700	25.700	25.700	25.700	25.600	0
2022-10-13	25.700	25.700	25.700	25.700	25.600	30
2022-10-12	25.299	25.299	25.299	25.299	25.200	0
2022-10-11	24.897	25.299	24.897	25.299	25.200	1,529
2022-10-10	24.897	24.897	24.897	24.897	24.800	0
2022-10-07	24.897	24.897	24.897	24.897	24.800	100
2022-10-06	25.299	25.500	25.299	25.500	25.400	705
2022-10-05	25.299	25.299	25.299	25.299	25.200	55
2022-10-04	25.901	25.901	25.500	25.500	25.400	815
2022-10-03	25.098	25.901	25.098	25.901	25.800	997
2022-09-30	22.689	25.299	22.689	25.299	25.200	3,278
2022-09-29	23.893	23.893	23.893	23.893	23.800	0

← NewerPage 17 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.