Magle Chemoswed Holding Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.500	4.500	4.500	4.500	4.500	0
2026-04-29	4.560	4.560	4.500	4.500	4.500	5,740
2026-04-28	4.480	4.640	4.480	4.480	4.480	2,160
2026-04-27	4.700	4.700	4.520	4.620	4.620	2,592
2026-04-24	4.700	4.700	4.520	4.700	4.700	373
2026-04-23	4.620	4.680	4.620	4.680	4.680	243
2026-04-22	4.420	4.600	4.420	4.600	4.600	1,431
2026-04-21	4.520	4.560	4.400	4.560	4.560	3,281
2026-04-20	4.160	4.760	4.160	4.400	4.400	28,353
2026-04-17	4.160	4.160	4.140	4.140	4.140	4,577
2026-04-16	4.100	4.300	4.100	4.160	4.160	1,846
2026-04-15	4.080	4.200	4.080	4.100	4.100	1,207
2026-04-14	4.300	4.300	4.060	4.200	4.200	11,136
2026-04-13	4.200	4.300	4.200	4.300	4.300	3,884
2026-04-10	3.840	4.500	3.840	4.460	4.460	58,832
2026-04-09	3.920	4.000	3.680	3.840	3.840	7,723
2026-04-08	4.160	4.180	4.000	4.000	4.000	8,043
2026-04-07	4.200	4.200	4.040	4.040	4.040	1,581
2026-04-02	4.200	4.200	4.200	4.200	4.200	0
2026-04-01	4.160	4.200	4.100	4.200	4.200	1,349
2026-03-31	4.040	4.080	4.040	4.080	4.080	1,413
2026-03-30	4.080	4.080	3.940	4.020	4.020	15,104
2026-03-27	4.280	4.280	3.940	3.960	3.960	44,337
2026-03-26	6.500	6.500	4.060	4.260	4.260	118,566
2026-03-25	7.500	7.500	7.500	7.500	7.500	0
2026-03-24	7.400	7.500	7.250	7.500	7.500	363
2026-03-23	8.250	8.250	7.300	7.400	7.400	8,939
2026-03-20	8.300	8.300	8.250	8.250	8.250	1,013
2026-03-19	8.000	8.050	8.000	8.050	8.050	4,422
2026-03-18	7.850	7.850	7.850	7.850	7.850	1,300
2026-03-17	7.800	7.800	7.800	7.800	7.800	146
2026-03-16	7.550	7.600	7.550	7.600	7.600	122
2026-03-13	7.800	7.800	7.550	7.550	7.550	2,450
2026-03-12	7.600	7.800	7.600	7.800	7.800	392
2026-03-11	7.550	7.600	7.550	7.600	7.600	11
2026-03-10	7.800	7.800	7.550	7.800	7.800	502
2026-03-09	7.600	7.600	7.600	7.600	7.600	2
2026-03-06	7.800	7.800	7.800	7.800	7.800	2,000
2026-03-05	8.100	8.100	8.100	8.100	8.100	701
2026-03-04	7.900	8.050	7.900	8.050	8.050	2,019
2026-03-03	7.750	7.900	7.750	7.900	7.900	16
2026-03-02	7.800	7.900	7.700	7.800	7.800	4,249
2026-02-27	7.900	8.200	7.900	8.000	8.000	1,506
2026-02-26	7.950	8.150	7.900	8.150	8.150	320
2026-02-25	7.950	8.200	7.900	8.150	8.150	3,933
2026-02-24	7.850	7.950	7.650	7.950	7.950	907
2026-02-23	9.300	9.300	7.950	7.950	7.950	17,884
2026-02-20	8.450	9.450	8.450	9.000	9.000	13,520
2026-02-19	10.500	10.500	7.500	8.100	8.100	23,881
2026-02-18	10.700	10.700	10.300	10.600	10.600	2,766
2026-02-17	10.700	11.100	10.700	11.100	11.100	261
2026-02-16	10.900	10.900	10.900	10.900	10.900	925
2026-02-13	10.800	10.900	10.800	10.900	10.900	346
2026-02-12	11.100	11.200	10.900	11.200	11.200	2,870
2026-02-11	11.700	11.800	11.300	11.400	11.400	4,475
2026-02-10	11.200	11.200	11.200	11.200	11.200	11
2026-02-09	11.500	11.500	11.400	11.500	11.500	780
2026-02-06	11.700	11.700	11.700	11.700	11.700	0
2026-02-05	11.500	12.000	11.400	11.700	11.700	4,720
2026-02-04	11.000	11.400	11.000	11.400	11.400	1,233

← NewerPage 3 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.