Magle Chemoswed Holding Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	23.893	23.893	23.893	23.893	23.800	0
2022-09-28	24.295	24.295	23.693	23.893	23.800	2,070
2022-09-27	23.893	24.897	23.893	24.897	24.800	1,460
2022-09-26	24.295	24.295	23.893	23.893	23.800	280
2022-09-23	24.697	24.697	24.697	24.697	24.600	0
2022-09-22	24.697	24.697	24.697	24.697	24.600	0
2022-09-21	24.697	24.697	24.697	24.697	24.600	850
2022-09-20	25.299	25.299	24.094	24.295	24.200	1,117
2022-09-19	25.500	25.500	25.500	25.500	25.400	0
2022-09-16	26.303	26.303	25.299	25.500	25.400	1,095
2022-09-15	26.704	26.704	26.704	26.704	26.600	0
2022-09-14	26.704	26.704	26.704	26.704	26.600	0
2022-09-13	26.704	26.704	26.704	26.704	26.600	0
2022-09-12	26.704	26.704	26.704	26.704	26.600	0
2022-09-09	27.307	27.307	26.704	26.704	26.600	1,532
2022-09-08	26.704	26.704	26.704	26.704	26.600	408
2022-09-07	26.102	26.102	26.102	26.102	26.000	1,012
2022-09-06	26.303	26.905	26.102	26.905	26.800	2,183
2022-09-05	27.508	27.508	27.106	27.106	27.000	4,658
2022-09-02	27.106	27.708	27.106	27.708	27.600	1,188
2022-09-01	28.110	28.110	27.106	27.106	27.000	993
2022-08-31	28.110	28.712	28.110	28.712	28.600	472
2022-08-30	28.913	28.913	28.913	28.913	28.800	108
2022-08-29	29.315	29.315	28.913	29.114	29.000	780
2022-08-26	31.122	31.122	28.311	29.315	29.200	1,595
2022-08-25	31.322	32.326	31.122	32.326	32.200	5,373
2022-08-24	29.917	30.118	29.917	30.118	30.000	5,810
2022-08-23	29.515	30.118	29.515	30.118	30.000	141
2022-08-22	29.114	29.917	28.311	29.917	29.800	3,220
2022-08-19	29.716	30.118	29.716	30.118	30.000	29
2022-08-18	31.122	31.122	29.114	29.515	29.400	7,667
2022-08-17	24.697	32.126	24.697	31.122	31.000	19,128
2022-08-16	24.094	24.094	24.094	24.094	24.000	0
2022-08-15	24.094	24.094	24.094	24.094	24.000	91
2022-08-12	23.893	23.893	23.893	23.893	23.800	882
2022-08-11	23.492	24.496	23.492	24.496	24.400	1,330
2022-08-10	23.090	23.090	23.090	23.090	23.000	0
2022-08-09	23.090	23.090	23.090	23.090	23.000	0
2022-08-08	22.689	23.893	22.689	23.090	23.000	2,245
2022-08-05	22.086	22.086	22.086	22.086	22.000	0
2022-08-04	22.086	22.086	22.086	22.086	22.000	507
2022-08-03	22.086	22.086	22.086	22.086	22.000	5
2022-08-02	21.484	21.484	21.484	21.484	21.400	900
2022-08-01	21.484	21.484	21.484	21.484	21.400	0
2022-07-29	21.484	21.484	21.484	21.484	21.400	0
2022-07-28	21.484	21.484	21.484	21.484	21.400	0
2022-07-27	21.484	21.484	21.484	21.484	21.400	940
2022-07-26	20.882	20.882	20.882	20.882	20.800	970
2022-07-25	20.882	20.882	20.882	20.882	20.800	0
2022-07-22	20.882	20.882	20.882	20.882	20.800	100
2022-07-21	20.882	20.882	20.882	20.882	20.800	5
2022-07-20	20.681	20.681	20.681	20.681	20.600	157
2022-07-19	20.681	20.681	20.681	20.681	20.600	557
2022-07-18	20.681	20.681	20.681	20.681	20.600	779
2022-07-15	20.681	20.681	20.681	20.681	20.600	300
2022-07-14	21.283	21.283	21.283	21.283	21.200	72
2022-07-13	21.283	21.283	21.283	21.283	21.200	250
2022-07-12	21.283	21.283	21.283	21.283	21.200	9
2022-07-11	21.283	21.283	21.082	21.082	21.000	2,061
2022-07-08	21.283	21.283	21.283	21.283	21.200	500

← NewerPage 18 of 21 · 1,258 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.