Mahvie Minerals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.389	0.439	0.381	0.381	0.381	347,734
2023-09-07	0.420	0.450	0.389	0.389	0.389	257,541
2023-09-06	0.379	0.431	0.379	0.409	0.409	325,881
2023-09-05	0.389	0.396	0.366	0.379	0.379	168,888
2023-09-04	0.372	0.389	0.358	0.389	0.389	141,966
2023-09-01	0.411	0.411	0.373	0.378	0.378	192,014
2023-08-31	0.372	0.407	0.358	0.401	0.401	680,212
2023-08-30	0.344	0.373	0.344	0.350	0.350	108,328
2023-08-29	0.350	0.381	0.345	0.350	0.350	121,803
2023-08-28	0.373	0.385	0.337	0.345	0.345	333,136
2023-08-25	0.387	0.388	0.370	0.370	0.370	180,369
2023-08-24	0.389	0.389	0.365	0.373	0.373	329,070
2023-08-23	0.358	0.427	0.358	0.366	0.366	484,061
2023-08-22	0.365	0.365	0.326	0.326	0.326	149,022
2023-08-21	0.381	0.381	0.330	0.353	0.353	455,837
2023-08-18	0.387	0.394	0.365	0.387	0.387	115,794
2023-08-17	0.389	0.394	0.367	0.387	0.387	62,945
2023-08-16	0.385	0.385	0.365	0.366	0.366	214,054
2023-08-15	0.386	0.396	0.368	0.375	0.375	287,141
2023-08-14	0.410	0.425	0.373	0.388	0.388	236,512
2023-08-11	0.429	0.445	0.389	0.410	0.410	173,010
2023-08-10	0.424	0.427	0.394	0.427	0.427	620,679
2023-08-09	0.365	0.427	0.365	0.406	0.406	1,038,707
2023-08-08	0.424	0.424	0.358	0.358	0.358	1,902,819
2023-08-07	0.433	0.507	0.401	0.426	0.426	1,056,212
2023-08-04	0.514	0.516	0.433	0.433	0.433	3,205,872
2023-08-03	0.684	0.722	0.483	0.516	0.516	6,343,756
2023-08-02	0.497	0.697	0.466	0.633	0.633	7,505,584
2023-08-01	0.404	0.575	0.404	0.497	0.497	3,408,718
2023-07-31	0.379	0.404	0.365	0.404	0.404	215,787
2023-07-28	0.366	0.385	0.351	0.380	0.380	25,729
2023-07-27	0.381	0.385	0.367	0.385	0.385	22,217
2023-07-26	0.342	0.465	0.337	0.381	0.381	408,742
2023-07-25	0.362	0.362	0.327	0.342	0.342	118,397
2023-07-24	0.345	0.364	0.343	0.343	0.343	8,304
2023-07-21	0.365	0.365	0.343	0.345	0.345	12,919
2023-07-20	0.365	0.365	0.343	0.365	0.365	1,526
2023-07-19	0.326	0.365	0.326	0.365	0.365	20,235
2023-07-18	0.358	0.381	0.333	0.365	0.365	21,236
2023-07-17	0.351	0.351	0.351	0.351	0.351	38,873
2023-07-14	0.381	0.381	0.358	0.358	0.358	10,563
2023-07-13	0.371	0.380	0.352	0.377	0.377	68,322
2023-07-12	0.379	0.379	0.351	0.371	0.371	34,672
2023-07-11	0.358	0.379	0.358	0.379	0.379	28,407
2023-07-10	0.350	0.373	0.350	0.352	0.352	80,135
2023-07-07	0.365	0.365	0.344	0.365	0.365	15,650
2023-07-06	0.386	0.386	0.368	0.368	0.368	6,437
2023-07-05	0.374	0.387	0.365	0.387	0.387	27,230
2023-07-04	0.386	0.427	0.367	0.373	0.373	59,338
2023-07-03	0.387	0.396	0.365	0.386	0.386	95,883
2023-06-30	0.375	0.387	0.351	0.372	0.372	35,429
2023-06-29	0.382	0.382	0.358	0.372	0.372	88,303
2023-06-28	0.386	0.396	0.368	0.383	0.383	160,290
2023-06-27	0.399	0.399	0.368	0.385	0.385	55,317
2023-06-26	0.381	0.424	0.381	0.399	0.399	204,672
2023-06-22	0.365	0.447	0.350	0.351	0.351	378,521
2023-06-21	0.351	0.447	0.350	0.365	0.365	400,438
2023-06-20	0.373	0.373	0.358	0.358	0.358	148
2023-06-19	0.365	0.373	0.358	0.358	0.358	21,042
2023-06-16	0.365	0.365	0.334	0.365	0.365	34,248

← NewerPage 14 of 17 · 983 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.