Magle Chemoswed Holding Ab historical data

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

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

← NewerPage 2 of 22 · 1,261 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.