Mahvie Minerals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.267	0.288	0.261	0.265	0.265	239,052
2024-02-26	0.256	0.286	0.241	0.272	0.272	248,758
2024-02-23	0.241	0.263	0.241	0.256	0.256	54,081
2024-02-22	0.255	0.263	0.236	0.256	0.256	143,428
2024-02-21	0.260	0.263	0.233	0.263	0.263	77,872
2024-02-20	0.262	0.267	0.243	0.260	0.260	150,748
2024-02-19	0.242	0.263	0.242	0.262	0.262	159,642
2024-02-16	0.274	0.274	0.256	0.264	0.264	601,115
2024-02-15	0.273	0.288	0.256	0.279	0.279	660,239
2024-02-14	0.303	0.303	0.273	0.291	0.291	338,099
2024-02-13	0.294	0.302	0.281	0.291	0.291	277,655
2024-02-12	0.298	0.302	0.280	0.294	0.294	697,132
2024-02-09	0.318	0.318	0.293	0.298	0.298	107,653
2024-02-08	0.323	0.326	0.292	0.304	0.304	783,571
2024-02-07	0.325	0.333	0.308	0.323	0.323	945,095
2024-02-06	0.341	0.387	0.298	0.325	0.325	5,412,815
2024-02-05	0.330	0.330	0.295	0.312	0.312	687,265
2024-02-02	0.309	0.334	0.305	0.327	0.327	679,788
2024-02-01	0.311	0.334	0.295	0.302	0.302	800,233
2024-01-31	0.286	0.311	0.286	0.311	0.311	494,327
2024-01-30	0.298	0.316	0.280	0.286	0.286	249,510
2024-01-29	0.299	0.318	0.295	0.298	0.298	227,860
2024-01-26	0.303	0.306	0.291	0.299	0.299	129,951
2024-01-25	0.304	0.310	0.290	0.303	0.303	311,063
2024-01-24	0.305	0.314	0.288	0.313	0.313	106,173
2024-01-23	0.303	0.326	0.294	0.306	0.306	105,037
2024-01-22	0.304	0.312	0.287	0.303	0.303	266,563
2024-01-19	0.309	0.313	0.287	0.304	0.304	98,090
2024-01-18	0.294	0.308	0.286	0.298	0.298	116,160
2024-01-17	0.302	0.316	0.288	0.294	0.294	131,814
2024-01-16	0.319	0.319	0.296	0.302	0.302	168,520
2024-01-15	0.311	0.323	0.302	0.319	0.319	172,253
2024-01-12	0.310	0.316	0.298	0.311	0.311	54,158
2024-01-11	0.319	0.323	0.309	0.312	0.312	138,552
2024-01-10	0.296	0.325	0.296	0.325	0.325	122,758
2024-01-09	0.299	0.315	0.299	0.302	0.302	65,730
2024-01-08	0.324	0.324	0.310	0.310	0.310	222,582
2024-01-05	0.325	0.325	0.312	0.313	0.313	50,195
2024-01-04	0.326	0.341	0.321	0.325	0.325	201,692
2024-01-03	0.326	0.331	0.322	0.326	0.326	373,204
2024-01-02	0.316	0.350	0.316	0.327	0.327	1,101,810
2023-12-29	0.326	0.333	0.311	0.326	0.326	839,914
2023-12-28	0.291	0.326	0.291	0.326	0.326	854,833
2023-12-27	0.294	0.302	0.288	0.298	0.298	499,894
2023-12-22	0.276	0.295	0.276	0.294	0.294	156,729
2023-12-21	0.292	0.295	0.276	0.290	0.290	37,300
2023-12-20	0.295	0.299	0.274	0.292	0.292	70,634
2023-12-19	0.290	0.303	0.266	0.288	0.288	290,174
2023-12-18	0.302	0.302	0.280	0.288	0.288	292,524
2023-12-15	0.280	0.303	0.258	0.302	0.302	306,005
2023-12-14	0.283	0.283	0.256	0.280	0.280	291,041
2023-12-13	0.295	0.303	0.258	0.283	0.283	239,944
2023-12-12	0.288	0.295	0.270	0.283	0.283	256,117
2023-12-11	0.279	0.285	0.259	0.281	0.281	462,720
2023-12-08	0.280	0.287	0.257	0.279	0.279	141,028
2023-12-07	0.263	0.295	0.249	0.280	0.280	481,520
2023-12-06	0.268	0.277	0.249	0.258	0.258	271,030
2023-12-05	0.295	0.295	0.250	0.268	0.268	327,580
2023-12-04	0.273	0.287	0.272	0.275	0.275	354,874
2023-12-01	0.274	0.294	0.272	0.273	0.273	344,641

← NewerPage 12 of 17 · 982 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.