Magle Chemoswed Holding Ab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.320	0.346	0.250	0.298	0.298	238,836
2026-10-19	0.350	0.350	0.350	0.350	0.350	12,572
2026-10-16	0.362	0.370	0.362	0.370	0.370	165,991
2026-10-15	0.382	0.382	0.380	0.380	0.380	30,233
2026-10-14	0.388	0.390	0.382	0.382	0.382	6,468
2026-10-13	0.382	0.420	0.382	0.410	0.410	59,568
2026-10-12	0.400	0.400	0.382	0.400	0.400	49,416
2026-10-09	0.400	0.432	0.374	0.402	0.402	186,446
2026-10-08	0.436	0.436	0.390	0.400	0.400	83,561
2026-10-07	0.446	0.446	0.394	0.440	0.440	142,164
2026-10-06	0.418	0.498	0.410	0.410	0.410	268,777
2026-10-05	0.500	0.510	0.400	0.418	0.418	499,428
2026-10-02	0.494	0.725	0.440	0.484	0.484	1,603,591
2026-10-01	0.525	0.550	0.470	0.494	0.494	14,316
2026-09-30	0.550	0.570	0.460	0.530	0.530	266,469
2026-09-29	0.600	0.650	0.500	0.565	0.565	778,571
2026-09-28	0.560	1.050	0.500	0.620	0.620	1,338,997
2026-09-25	0.865	0.950	0.560	0.565	0.565	562,156
2026-09-24	1.800	2.080	0.780	0.865	0.865	1,303,210
2026-09-23	0.710	1.950	0.710	1.680	1.680	2,306,795
2026-09-22	0.440	0.730	0.440	0.700	0.700	223,924
2026-09-21	0.420	0.436	0.420	0.436	0.436	1,050
2026-09-18	0.390	0.390	0.390	0.390	0.390	0
2026-09-17	0.390	0.390	0.390	0.390	0.390	400
2026-09-16	0.386	0.436	0.386	0.436	0.436	27,368
2026-09-15	0.382	0.382	0.382	0.382	0.382	2,500
2026-09-14	0.380	0.380	0.380	0.380	0.380	4,065
2026-09-11	0.380	0.380	0.370	0.380	0.380	37,842
2026-09-10	0.400	0.400	0.380	0.380	0.380	460
2026-09-09	0.396	0.396	0.392	0.392	0.392	10,141
2026-09-08	0.394	0.400	0.394	0.400	0.400	28,333
2026-09-07	0.390	0.400	0.350	0.350	0.350	57,098
2026-09-04	0.328	0.400	0.328	0.370	0.370	128,119
2026-09-03	0.390	0.390	0.308	0.310	0.310	45,605
2026-09-02	0.372	0.372	0.372	0.372	0.372	0
2026-09-01	0.372	0.372	0.372	0.372	0.372	94
2026-08-31	0.390	0.390	0.390	0.390	0.390	750
2026-08-28	0.420	0.448	0.364	0.364	0.364	60,930
2026-08-27	0.390	0.418	0.390	0.418	0.418	37,300
2026-08-26	0.446	0.446	0.446	0.446	0.446	2,000
2026-08-25	0.446	0.446	0.390	0.400	0.400	3,536
2026-08-24	0.420	0.420	0.420	0.420	0.420	0
2026-08-21	0.420	0.420	0.420	0.420	0.420	23,230
2026-08-20	0.420	0.420	0.400	0.400	0.400	13,914
2026-08-19	0.390	0.390	0.390	0.390	0.390	4
2026-08-18	0.440	0.476	0.414	0.430	0.430	18,710
2026-08-17	0.440	0.476	0.440	0.476	0.476	209
2026-08-14	0.498	0.498	0.440	0.490	0.490	2,061
2026-08-13	0.520	0.520	0.498	0.498	0.498	3,520
2026-08-12	0.515	0.515	0.480	0.480	0.480	11,205
2026-08-11	0.500	0.500	0.500	0.500	0.500	0
2026-08-10	0.500	0.500	0.500	0.500	0.500	1,500
2026-08-07	0.480	0.480	0.480	0.480	0.480	79,460
2026-08-06	0.494	0.494	0.450	0.452	0.452	18,608
2026-08-05	0.474	0.474	0.430	0.430	0.430	2,925
2026-08-04	0.500	0.510	0.474	0.510	0.510	833
2026-08-03	0.505	0.505	0.505	0.505	0.505	842
2026-07-31	0.540	0.550	0.510	0.510	0.510	24,629
2026-07-30	0.540	0.560	0.505	0.505	0.505	60,720
2026-07-29	0.560	0.560	0.505	0.540	0.540	49,805

Page 1 of 3 · 128 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.