Magle Chemoswed Holding Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	29.315	29.315	29.315	29.315	29.200	0
2022-01-12	31.122	31.122	29.315	29.315	29.200	28
2022-01-11	32.025	32.126	31.122	31.122	31.000	2,350
2022-01-10	30.118	30.118	30.118	30.118	30.000	0
2022-01-07	29.917	33.129	29.917	30.118	30.000	7,691
2022-01-05	32.025	33.029	30.118	30.118	30.000	807
2022-01-04	30.620	30.620	30.620	30.620	30.500	163
2022-01-03	29.917	32.126	29.917	30.720	30.600	4,534
2021-12-30	29.917	30.118	29.917	30.017	29.900	2,693
2021-12-29	27.206	27.206	27.206	27.206	27.100	2
2021-12-28	28.311	29.616	28.110	28.110	28.000	2,085
2021-12-27	27.106	27.106	26.604	26.704	26.600	2,071
2021-12-23	27.106	27.106	27.106	27.106	27.000	0
2021-12-22	27.106	27.106	27.106	27.106	27.000	298
2021-12-21	27.106	27.106	27.106	27.106	27.000	37
2021-12-20	26.403	27.407	26.403	27.407	27.300	790
2021-12-17	26.303	26.303	26.303	26.303	26.200	0
2021-12-16	26.303	26.303	26.303	26.303	26.200	5
2021-12-15	27.106	27.708	26.504	27.708	27.600	1,060
2021-12-14	26.202	26.202	26.202	26.202	26.100	0
2021-12-13	28.712	29.114	26.202	26.202	26.100	1,200
2021-12-10	28.411	28.411	28.110	28.110	28.000	822
2021-12-09	29.114	32.025	28.411	29.214	29.100	1,907
2021-12-08	29.114	29.114	29.114	29.114	29.000	65
2021-12-07	24.195	29.616	24.195	29.616	29.500	3,063
2021-12-06	27.106	27.106	27.106	27.106	27.000	599
2021-12-03	27.106	27.106	25.700	26.805	26.700	3,732
2021-12-02	27.106	27.106	26.604	27.106	27.000	3,781
2021-12-01	27.307	27.307	27.307	27.307	27.200	6
2021-11-30	27.407	28.311	27.407	28.311	28.200	786
2021-11-29	31.021	31.021	28.612	28.612	28.500	214
2021-11-26	28.311	28.311	28.311	28.311	28.200	0
2021-11-25	28.311	28.311	28.311	28.311	28.200	0
2021-11-24	28.311	28.311	28.311	28.311	28.200	500
2021-11-23	28.311	28.311	28.311	28.311	28.200	66
2021-11-22	28.813	29.817	28.813	29.817	29.700	7,188
2021-11-19	31.122	31.122	29.214	29.315	29.200	268
2021-11-18	28.311	29.114	28.311	29.114	29.000	1,636
2021-11-17	28.612	29.114	28.612	29.114	29.000	2,354
2021-11-16	29.114	29.114	29.114	29.114	29.000	9,028
2021-11-15	29.214	29.214	29.114	29.214	29.100	5,432
2021-11-12	31.021	31.021	31.021	31.021	30.900	38
2021-11-11	28.612	28.612	28.511	28.612	28.500	1,324
2021-11-10	28.511	28.612	28.110	28.612	28.500	3,546
2021-11-09	29.817	29.817	29.817	29.817	29.700	0
2021-11-08	27.206	29.817	27.206	29.817	29.700	1,785
2021-11-05	28.712	28.712	28.612	28.612	28.500	2,000
2021-11-04	29.716	29.716	28.612	28.612	28.500	12,421
2021-11-03	30.118	30.118	30.118	30.118	30.000	0
2021-11-02	30.118	30.118	30.118	30.118	30.000	0
2021-11-01	30.118	30.118	30.118	30.118	30.000	324
2021-10-29	30.720	31.925	30.118	30.118	30.000	938
2021-10-28	29.817	29.817	29.817	29.817	29.700	0
2021-10-27	30.017	30.118	29.817	29.817	29.700	5,596
2021-10-26	29.616	34.234	29.616	32.126	32.000	453
2021-10-25	31.122	32.126	28.813	32.126	32.000	3,726
2021-10-22	32.126	32.226	32.126	32.126	32.000	573

← NewerPage 21 of 21 · 1,257 trading days

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.