Magle Chemoswed Holding Ab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 0.590 | 0.600 | 0.510 | 0.560 | 0.560 | 28,451 |
| 2026-07-27 | 1.000 | 1.000 | 0.450 | 0.580 | 0.580 | 341,074 |
| 2026-07-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,789 |
| 2026-07-23 | 1.070 | 1.070 | 1.020 | 1.020 | 1.020 | 30,300 |
| 2026-07-22 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 17,500 |
| 2026-07-21 | 1.150 | 1.180 | 1.140 | 1.180 | 1.180 | 2,181 |
| 2026-07-20 | 1.050 | 1.300 | 1.050 | 1.130 | 1.130 | 50,055 |
| 2026-07-17 | 1.110 | 1.110 | 1.000 | 1.000 | 1.000 | 21,893 |
| 2026-07-16 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 806 |
| 2026-07-15 | 1.200 | 1.200 | 1.100 | 1.100 | 1.100 | 17,810 |
| 2026-07-14 | 1.300 | 1.300 | 1.210 | 1.210 | 1.210 | 6,312 |
| 2026-07-13 | 0.975 | 1.890 | 0.975 | 1.280 | 1.280 | 303,048 |
| 2026-07-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2026-07-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2026-07-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 100 |
| 2026-07-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 400 |
| 2026-07-06 | 1.020 | 1.020 | 0.985 | 1.000 | 1.000 | 9,702 |
| 2026-07-03 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 4,670 |
| 2026-07-02 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 12,104 |
| 2026-07-01 | 1.040 | 1.040 | 1.000 | 1.020 | 1.020 | 40,930 |
| 2026-06-30 | 1.040 | 1.040 | 1.000 | 1.040 | 1.040 | 235 |
| 2026-06-29 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 198 |
| 2026-06-26 | 1.040 | 1.060 | 1.010 | 1.010 | 1.010 | 25,495 |
| 2026-06-25 | 1.040 | 1.060 | 1.020 | 1.020 | 1.020 | 5,802 |
| 2026-06-24 | 1.090 | 1.120 | 1.060 | 1.060 | 1.060 | 20,690 |
| 2026-06-23 | 1.070 | 1.090 | 1.050 | 1.070 | 1.070 | 21,673 |
| 2026-06-22 | 1.020 | 1.500 | 0.950 | 1.050 | 1.050 | 82,819 |
| 2026-06-18 | 1.050 | 1.070 | 1.000 | 1.000 | 1.000 | 40,824 |
| 2026-06-17 | 1.090 | 1.090 | 1.010 | 1.030 | 1.030 | 71,194 |
| 2026-06-16 | 1.530 | 1.530 | 0.865 | 1.100 | 1.100 | 156,603 |
| 2026-06-15 | 1.620 | 1.620 | 1.510 | 1.530 | 1.530 | 68,195 |
| 2026-06-12 | 1.350 | 3.000 | 1.350 | 1.670 | 1.670 | 341,251 |
| 2026-06-11 | 1.180 | 1.180 | 1.120 | 1.150 | 1.150 | 17,536 |
| 2026-06-10 | 1.780 | 1.780 | 0.970 | 1.180 | 1.180 | 255,495 |
| 2026-06-09 | 2.400 | 2.400 | 1.720 | 1.720 | 1.720 | 60,304 |
| 2026-06-08 | 3.280 | 3.280 | 2.200 | 2.200 | 2.200 | 86,770 |
| 2026-06-05 | 3.280 | 3.400 | 3.280 | 3.380 | 3.380 | 9,250 |
| 2026-06-04 | 3.460 | 3.460 | 3.360 | 3.360 | 3.360 | 6,278 |
| 2026-06-03 | 3.560 | 3.560 | 3.480 | 3.480 | 3.480 | 5,842 |
| 2026-06-02 | 3.640 | 3.660 | 3.620 | 3.620 | 3.620 | 4,408 |
| 2026-06-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 7,610 |
| 2026-05-29 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 3,716 |
| 2026-05-28 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 8 |
| 2026-05-27 | 3.560 | 3.640 | 3.520 | 3.640 | 3.640 | 470 |
| 2026-05-26 | 3.660 | 3.660 | 3.560 | 3.660 | 3.660 | 5,160 |
| 2026-05-25 | 4.220 | 4.220 | 3.300 | 3.780 | 3.780 | 22,354 |
| 2026-05-22 | 4.080 | 4.220 | 4.080 | 4.220 | 4.220 | 36 |
| 2026-05-21 | 4.180 | 4.180 | 4.100 | 4.100 | 4.100 | 1,356 |
| 2026-05-20 | 4.300 | 4.340 | 4.200 | 4.200 | 4.200 | 6,540 |
| 2026-05-19 | 4.440 | 4.460 | 4.220 | 4.220 | 4.220 | 7,594 |
| 2026-05-18 | 4.220 | 4.380 | 4.080 | 4.240 | 4.240 | 8,478 |
| 2026-05-15 | 4.220 | 4.220 | 4.080 | 4.220 | 4.220 | 317 |
| 2026-05-13 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 15 |
| 2026-05-12 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 330 |
| 2026-05-11 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 200 |
| 2026-05-08 | 4.080 | 4.240 | 4.080 | 4.220 | 4.220 | 9,082 |
| 2026-05-07 | 4.220 | 4.220 | 4.100 | 4.100 | 4.100 | 514 |
| 2026-05-06 | 4.120 | 4.220 | 4.000 | 4.220 | 4.220 | 11,399 |
| 2026-05-05 | 4.300 | 4.300 | 4.000 | 4.120 | 4.120 | 8,227 |
| 2026-05-04 | 4.400 | 4.400 | 4.260 | 4.260 | 4.260 | 6,470 |
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.