Mahvie Minerals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.273	0.293	0.272	0.288	0.288	397,887
2023-11-29	0.281	0.295	0.271	0.293	0.293	428,205
2023-11-28	0.308	0.310	0.280	0.301	0.301	215,873
2023-11-27	0.326	0.347	0.304	0.308	0.308	245,991
2023-11-24	0.318	0.318	0.260	0.311	0.311	821,657
2023-11-23	0.341	0.341	0.304	0.305	0.305	1,090,710
2023-11-22	0.361	0.373	0.321	0.330	0.330	2,410,402
2023-11-21	0.335	0.388	0.326	0.361	0.361	3,357,613
2023-11-20	0.318	0.337	0.311	0.335	0.335	561,138
2023-11-17	0.322	0.322	0.302	0.312	0.312	130,978
2023-11-16	0.312	0.326	0.303	0.323	0.323	137,125
2023-11-15	0.326	0.337	0.312	0.326	0.326	212,930
2023-11-14	0.302	0.323	0.296	0.323	0.323	236,583
2023-11-13	0.306	0.326	0.302	0.302	0.302	93,946
2023-11-10	0.316	0.342	0.296	0.305	0.305	192,313
2023-11-09	0.312	0.342	0.296	0.316	0.316	366,102
2023-11-08	0.326	0.342	0.312	0.312	0.312	184,700
2023-11-07	0.311	0.326	0.295	0.316	0.316	329,033
2023-11-06	0.308	0.311	0.295	0.311	0.311	37,227
2023-11-03	0.326	0.326	0.298	0.308	0.308	56,933
2023-11-02	0.326	0.326	0.313	0.317	0.317	50,296
2023-11-01	0.295	0.326	0.295	0.326	0.326	13,685
2023-10-31	0.326	0.326	0.313	0.313	0.313	7,617
2023-10-30	0.319	0.324	0.304	0.315	0.315	154,099
2023-10-27	0.311	0.334	0.302	0.319	0.319	175,517
2023-10-26	0.312	0.312	0.295	0.311	0.311	561,054
2023-10-25	0.311	0.342	0.295	0.312	0.312	143,700
2023-10-24	0.326	0.342	0.303	0.311	0.311	149,313
2023-10-23	0.312	0.324	0.311	0.311	0.311	92,286
2023-10-20	0.311	0.333	0.311	0.313	0.313	16,412
2023-10-19	0.334	0.340	0.312	0.321	0.321	122,996
2023-10-18	0.326	0.330	0.311	0.318	0.318	147,410
2023-10-17	0.319	0.334	0.311	0.328	0.328	262,979
2023-10-16	0.303	0.334	0.303	0.319	0.319	151,795
2023-10-13	0.349	0.349	0.304	0.333	0.333	48,285
2023-10-12	0.354	0.354	0.319	0.347	0.347	288,224
2023-10-11	0.358	0.358	0.336	0.354	0.354	9,792
2023-10-10	0.361	0.361	0.336	0.358	0.358	30,047
2023-10-09	0.360	0.360	0.334	0.342	0.342	96,750
2023-10-06	0.355	0.365	0.333	0.360	0.360	558,220
2023-10-05	0.323	0.355	0.323	0.355	0.355	49,156
2023-10-04	0.338	0.360	0.334	0.334	0.334	64,963
2023-10-03	0.350	0.365	0.338	0.338	0.338	83,775
2023-10-02	0.355	0.395	0.350	0.350	0.350	396,264
2023-09-29	0.373	0.373	0.334	0.355	0.355	400,850
2023-09-28	0.411	0.411	0.370	0.403	0.403	207,981
2023-09-27	0.383	0.411	0.358	0.411	0.411	37,271
2023-09-26	0.365	0.389	0.359	0.383	0.383	48,938
2023-09-25	0.334	0.368	0.319	0.365	0.365	232,933
2023-09-22	0.357	0.357	0.319	0.334	0.334	132,674
2023-09-21	0.350	0.358	0.338	0.357	0.357	68,817
2023-09-20	0.365	0.380	0.350	0.350	0.350	83,776
2023-09-19	0.364	0.364	0.347	0.361	0.361	66,065
2023-09-18	0.350	0.365	0.334	0.364	0.364	48,908
2023-09-15	0.365	0.396	0.365	0.372	0.372	88,930
2023-09-14	0.347	0.365	0.347	0.365	0.365	58,911
2023-09-13	0.359	0.396	0.342	0.347	0.347	388,431
2023-09-12	0.365	0.380	0.351	0.359	0.359	89,101
2023-09-11	0.381	0.396	0.350	0.351	0.351	260,329
2023-09-08	0.389	0.439	0.381	0.381	0.381	347,734

← NewerPage 13 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.