Magle Chemoswed Holding Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	28.311	28.311	28.311	28.311	28.200	741
2022-04-06	28.913	28.913	28.511	28.511	28.400	871
2022-04-05	29.114	29.114	29.114	29.114	29.000	0
2022-04-04	29.114	29.114	29.114	29.114	29.000	16
2022-04-01	28.311	28.311	28.311	28.311	28.200	0
2022-03-31	28.913	28.913	28.311	28.311	28.200	759
2022-03-30	28.311	29.013	28.311	29.013	28.900	1,023
2022-03-29	29.013	29.515	28.813	29.515	29.400	2,280
2022-03-28	28.110	30.218	27.608	29.616	29.500	6,720
2022-03-25	28.511	28.511	28.411	28.411	28.300	7,099
2022-03-24	29.616	29.616	28.612	29.013	28.900	2,269
2022-03-23	30.318	30.318	29.817	29.817	29.700	44
2022-03-22	31.423	31.423	30.519	30.519	30.400	1,852
2022-03-21	30.419	30.419	30.118	30.118	30.000	872
2022-03-18	29.917	30.820	29.616	29.817	29.700	6,923
2022-03-17	32.828	32.828	28.311	28.913	28.800	14,665
2022-03-16	29.817	34.033	29.214	32.728	32.600	17,042
2022-03-15	27.006	29.917	27.006	29.515	29.400	9,758
2022-03-14	27.106	27.106	27.006	27.106	27.000	2,639
2022-03-11	26.805	27.106	26.805	27.106	27.000	3,717
2022-03-10	25.901	26.704	25.901	26.403	26.300	2,479
2022-03-09	24.094	24.496	24.094	24.496	24.400	1,134
2022-03-08	23.492	26.403	23.492	26.403	26.300	2,128
2022-03-07	26.805	26.905	25.198	25.198	25.100	1,191
2022-03-04	26.202	26.504	26.102	26.102	26.000	2,992
2022-03-03	22.889	22.889	22.889	22.889	22.800	0
2022-03-02	22.889	22.889	22.889	22.889	22.800	0
2022-03-01	22.889	22.889	22.889	22.889	22.800	0
2022-02-28	22.889	22.889	22.889	22.889	22.800	32
2022-02-25	22.588	26.002	22.588	26.002	25.900	369
2022-02-24	22.187	22.187	22.187	22.187	22.100	68
2022-02-23	23.090	23.090	23.090	23.090	23.000	0
2022-02-22	23.090	23.090	23.090	23.090	23.000	12
2022-02-21	22.388	22.388	22.287	22.287	22.200	1,027
2022-02-18	25.399	25.399	25.399	25.399	25.300	0
2022-02-17	22.287	25.399	22.287	25.399	25.300	2,300
2022-02-16	24.998	25.098	22.990	22.990	22.900	2,040
2022-02-15	23.090	23.090	22.388	23.090	23.000	1,139
2022-02-14	23.893	23.893	23.893	23.893	23.800	4
2022-02-11	24.797	24.797	24.797	24.797	24.700	0
2022-02-10	26.504	26.604	24.797	24.797	24.700	539
2022-02-09	25.098	25.098	25.098	25.098	25.000	0
2022-02-08	25.098	25.098	25.098	25.098	25.000	0
2022-02-07	25.098	25.098	25.098	25.098	25.000	0
2022-02-04	25.098	25.098	25.098	25.098	25.000	0
2022-02-03	25.098	25.098	25.098	25.098	25.000	0
2022-02-02	25.098	25.098	25.098	25.098	25.000	0
2022-02-01	25.098	25.098	24.697	25.098	25.000	904
2022-01-31	25.198	25.198	25.198	25.198	25.100	31
2022-01-28	25.299	26.504	25.198	25.198	25.100	1,699
2022-01-27	25.098	29.214	23.191	29.214	29.100	2,491
2022-01-26	28.712	28.712	28.712	28.712	28.600	17
2022-01-25	28.110	29.917	28.110	28.712	28.600	2,546
2022-01-24	28.913	29.013	22.287	22.287	22.200	2,246
2022-01-21	28.913	28.913	28.913	28.913	28.800	10
2022-01-20	29.013	29.013	29.013	29.013	28.900	0
2022-01-19	29.013	29.013	29.013	29.013	28.900	150
2022-01-18	29.315	29.315	29.315	29.315	29.200	50
2022-01-17	29.716	29.716	29.013	29.013	28.900	2,044
2022-01-14	29.817	29.817	29.817	29.817	29.700	56

← NewerPage 20 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.