Magle Chemoswed Holding Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	20.279	21.685	20.279	21.283	21.200	3,346
2022-07-06	20.078	20.078	20.078	20.078	20.000	218
2022-07-05	20.078	20.078	20.078	20.078	20.000	1,149
2022-07-04	20.078	20.078	20.078	20.078	20.000	0
2022-07-01	21.082	21.082	20.078	20.078	20.000	3,674
2022-06-30	21.082	21.082	21.082	21.082	21.000	0
2022-06-29	21.082	21.082	21.082	21.082	21.000	93
2022-06-28	20.681	20.681	20.681	20.681	20.600	79
2022-06-27	20.078	20.078	20.078	20.078	20.000	0
2022-06-23	20.078	20.078	20.078	20.078	20.000	0
2022-06-22	20.078	20.078	20.078	20.078	20.000	0
2022-06-21	20.078	20.078	20.078	20.078	20.000	0
2022-06-20	20.882	20.882	20.078	20.078	20.000	325
2022-06-17	20.882	20.882	20.882	20.882	20.800	0
2022-06-16	21.082	21.082	20.882	20.882	20.800	6,000
2022-06-15	20.078	21.283	20.078	21.082	21.000	6,226
2022-06-14	20.279	20.279	20.078	20.078	20.000	151
2022-06-13	21.082	21.082	21.082	21.082	21.000	975
2022-06-10	21.283	21.283	21.283	21.283	21.200	2,000
2022-06-09	21.685	21.685	21.685	21.685	21.600	1,630
2022-06-08	22.889	22.889	22.287	22.287	22.200	1,863
2022-06-07	22.889	22.889	22.889	22.889	22.800	900
2022-06-03	23.492	23.492	23.492	23.492	23.400	0
2022-06-02	23.492	23.492	23.492	23.492	23.400	900
2022-06-01	23.893	23.893	23.893	23.893	23.800	19
2022-05-31	23.693	23.693	23.693	23.693	23.600	0
2022-05-30	23.090	23.693	23.090	23.693	23.600	1,025
2022-05-27	21.484	22.889	21.484	22.889	22.800	5,424
2022-05-25	21.283	21.283	21.283	21.283	21.200	0
2022-05-24	21.283	21.283	21.283	21.283	21.200	0
2022-05-23	21.685	21.685	21.283	21.283	21.200	456
2022-05-20	21.685	21.685	21.685	21.685	21.600	19
2022-05-19	21.685	22.086	21.685	22.086	22.000	948
2022-05-18	21.886	21.886	21.886	21.886	21.800	388
2022-05-17	21.886	21.886	21.886	21.886	21.800	0
2022-05-16	21.685	21.886	21.484	21.886	21.800	2,550
2022-05-13	21.685	21.685	21.685	21.685	21.600	950
2022-05-12	22.287	22.287	21.484	21.484	21.400	3,047
2022-05-11	22.689	22.689	21.886	22.086	22.000	2,426
2022-05-10	22.889	22.889	22.889	22.889	22.800	387
2022-05-09	23.090	23.492	22.689	22.689	22.600	2,190
2022-05-06	23.693	23.693	23.693	23.693	23.600	300
2022-05-05	23.090	24.496	22.889	24.496	24.400	9,442
2022-05-04	23.090	24.295	23.090	23.693	23.600	7,089
2022-05-03	26.504	26.504	22.086	22.287	22.200	40,841
2022-05-02	26.504	26.504	26.504	26.504	26.400	0
2022-04-29	26.504	26.504	26.504	26.504	26.400	0
2022-04-28	26.504	26.504	26.504	26.504	26.400	0
2022-04-27	27.106	27.106	26.504	26.504	26.400	809
2022-04-26	26.905	26.905	26.905	26.905	26.800	0
2022-04-25	27.708	27.708	26.905	26.905	26.800	1,212
2022-04-22	27.909	27.909	27.909	27.909	27.800	0
2022-04-21	27.909	27.909	27.909	27.909	27.800	0
2022-04-20	27.909	27.909	27.909	27.909	27.800	10
2022-04-19	27.106	27.909	27.106	27.909	27.800	54
2022-04-14	26.905	26.905	26.905	26.905	26.800	882
2022-04-13	26.102	27.106	26.102	27.106	27.000	3,590
2022-04-12	26.704	26.704	26.704	26.704	26.600	0
2022-04-11	26.704	26.704	26.704	26.704	26.600	266
2022-04-08	27.708	27.708	27.708	27.708	27.600	2,394

← NewerPage 19 of 22 · 1,263 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.