Magle Chemoswed Holding Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	33.933	34.535	33.933	33.933	33.800	2,025
2024-11-14	34.334	34.334	33.933	34.334	34.200	1,196
2024-11-13	35.137	35.137	34.334	34.334	34.200	778
2024-11-12	35.137	35.940	34.736	34.736	34.600	2,469
2024-11-11	35.338	36.944	35.338	36.342	36.200	847
2024-11-08	36.944	36.944	34.535	35.940	35.800	3,297
2024-11-07	36.744	37.547	34.736	36.944	36.800	3,734
2024-11-06	36.744	38.952	36.744	37.547	37.400	1,876
2024-11-05	37.748	37.748	35.137	36.543	36.400	2,626
2024-11-04	37.748	38.952	36.944	38.952	38.800	857
2024-11-01	36.944	37.145	36.744	37.145	37.000	1,033
2024-10-31	37.948	38.149	36.944	37.145	37.000	680
2024-10-30	38.149	38.149	36.543	37.948	37.800	290
2024-10-29	38.149	38.149	36.141	37.547	37.400	3,246
2024-10-28	38.149	38.149	37.748	37.748	37.600	1,348
2024-10-25	36.543	37.748	36.543	37.748	37.600	607
2024-10-24	32.527	36.744	32.527	36.141	36.000	7,911
2024-10-23	33.129	33.129	31.724	32.326	32.200	697
2024-10-22	34.535	34.535	32.326	33.129	33.000	1,369
2024-10-21	34.937	34.937	33.732	34.535	34.400	1,172
2024-10-18	35.338	35.338	34.535	35.137	35.000	751
2024-10-17	33.933	34.736	32.929	34.535	34.400	1,816
2024-10-16	31.925	34.937	31.925	32.929	32.800	3,034
2024-10-15	33.330	33.732	31.523	31.523	31.400	1,848
2024-10-14	34.535	34.937	33.330	33.330	33.200	1,251
2024-10-11	34.334	35.539	33.933	33.933	33.800	7,274
2024-10-10	36.141	36.342	34.535	35.539	35.400	1,458
2024-10-09	38.952	38.952	36.342	36.342	36.200	1,350
2024-10-08	39.153	39.153	37.948	39.153	39.000	911
2024-10-07	41.161	41.161	40.157	40.358	40.200	1,579
2024-10-04	41.562	41.562	41.362	41.362	41.200	45
2024-10-03	40.358	40.358	40.358	40.358	40.200	0
2024-10-02	40.960	41.763	39.956	40.358	40.200	2,279
2024-10-01	38.952	40.960	38.952	40.960	40.800	979
2024-09-30	38.751	38.952	38.751	38.952	38.800	185
2024-09-27	38.751	38.751	38.751	38.751	38.600	1
2024-09-26	38.751	38.751	38.551	38.751	38.600	33
2024-09-25	37.948	37.948	37.748	37.748	37.600	138
2024-09-24	37.948	37.948	37.948	37.948	37.800	75
2024-09-23	38.149	39.153	38.149	39.153	39.000	68
2024-09-20	39.153	39.354	39.153	39.354	39.200	31
2024-09-19	38.149	38.551	38.149	38.551	38.400	36
2024-09-18	38.350	39.153	37.547	39.153	39.000	1,755
2024-09-17	38.751	39.555	38.751	39.555	39.400	994
2024-09-16	38.350	38.350	38.350	38.350	38.200	75
2024-09-13	38.751	38.751	37.948	37.948	37.800	1,064
2024-09-12	38.952	38.952	38.952	38.952	38.800	535
2024-09-11	37.748	37.748	37.748	37.748	37.600	10
2024-09-10	38.952	38.952	38.952	38.952	38.800	25
2024-09-09	37.748	37.748	37.748	37.748	37.600	0
2024-09-06	38.551	38.551	37.748	37.748	37.600	553
2024-09-05	38.751	38.751	38.751	38.751	38.600	0
2024-09-04	38.751	38.751	38.751	38.751	38.600	0
2024-09-03	38.751	38.751	38.751	38.751	38.600	0
2024-09-02	38.751	38.751	38.751	38.751	38.600	0
2024-08-30	38.751	38.751	38.751	38.751	38.600	10
2024-08-29	38.751	38.751	38.751	38.751	38.600	10
2024-08-28	38.149	41.161	38.149	38.149	38.000	3,394
2024-08-27	38.149	38.149	38.149	38.149	38.000	16
2024-08-26	38.350	38.350	36.944	37.748	37.600	960

← NewerPage 9 of 22 · 1,262 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.