Mahvie Minerals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.364	0.365	0.364	0.365	0.365	4,889
2023-06-14	0.372	0.379	0.365	0.365	0.365	111,816
2023-06-13	0.365	0.373	0.350	0.365	0.365	24,430
2023-06-12	0.381	0.381	0.365	0.365	0.365	57,991
2023-06-09	0.315	0.365	0.303	0.365	0.365	92,550
2023-06-08	0.311	0.318	0.260	0.303	0.303	60,967
2023-06-07	0.314	0.341	0.288	0.290	0.290	138,478
2023-06-05	0.332	0.332	0.313	0.313	0.313	61,796
2023-06-02	0.331	0.334	0.312	0.332	0.332	146,612
2023-06-01	0.350	0.358	0.331	0.331	0.331	108,578
2023-05-31	0.365	0.371	0.358	0.365	0.365	35,662
2023-05-30	0.389	0.389	0.365	0.371	0.371	14,176
2023-05-29	0.365	0.396	0.358	0.389	0.389	44,045
2023-05-26	0.377	0.377	0.350	0.365	0.365	5,084
2023-05-25	0.343	0.378	0.343	0.377	0.377	40,077
2023-05-24	0.343	0.346	0.343	0.343	0.343	6,917
2023-05-23	0.347	0.347	0.343	0.343	0.343	9,858
2023-05-22	0.358	0.381	0.342	0.347	0.347	19,725
2023-05-19	0.350	0.381	0.350	0.358	0.358	7,804
2023-05-17	0.358	0.373	0.350	0.350	0.350	30,244
2023-05-16	0.358	0.377	0.358	0.373	0.373	17,979
2023-05-15	0.389	0.389	0.373	0.381	0.381	30,284
2023-05-12	0.365	0.404	0.365	0.389	0.389	41,182
2023-05-11	0.381	0.382	0.381	0.381	0.381	25,367
2023-05-10	0.396	0.412	0.396	0.396	0.396	21,667
2023-05-09	0.420	0.445	0.412	0.412	0.412	57,574
2023-05-08	0.445	0.445	0.420	0.420	0.420	26,610
2023-05-05	0.435	0.457	0.427	0.445	0.445	73,660
2023-05-04	0.466	0.466	0.435	0.466	0.466	11,325
2023-05-03	0.427	0.482	0.397	0.459	0.459	179,945
2023-05-02	0.426	0.427	0.408	0.427	0.427	9,178
2023-04-28	0.404	0.427	0.404	0.427	0.427	32,868
2023-04-27	0.430	0.451	0.408	0.408	0.408	52,236
2023-04-26	0.425	0.435	0.425	0.427	0.427	33,104
2023-04-25	0.442	0.458	0.397	0.425	0.425	111,851
2023-04-24	0.405	0.437	0.396	0.426	0.426	39,568
2023-04-21	0.410	0.438	0.410	0.421	0.421	48,694
2023-04-20	0.418	0.427	0.396	0.410	0.410	34,806
2023-04-19	0.423	0.434	0.389	0.410	0.410	7,304
2023-04-18	0.393	0.423	0.393	0.423	0.423	74,207
2023-04-17	0.418	0.421	0.382	0.401	0.401	172,670
2023-04-14	0.389	0.447	0.384	0.418	0.418	167,959
2023-04-13	0.427	0.427	0.392	0.394	0.394	735,838
2023-04-12	0.459	0.466	0.427	0.427	0.427	690,594
2023-04-11	0.462	0.462	0.439	0.459	0.459	498,663
2023-04-06	0.455	0.487	0.455	0.462	0.462	28,914
2023-04-05	0.473	0.473	0.389	0.454	0.454	238,494
2023-04-04	0.490	0.504	0.449	0.474	0.474	111,615
2023-04-03	0.536	0.546	0.490	0.490	0.490	175,349
2023-03-31	0.598	0.598	0.389	0.536	0.536	147,760
2023-03-30	0.544	0.622	0.527	0.558	0.558	266,672
2023-03-29	0.544	0.550	0.496	0.527	0.527	275,084
2023-03-28	0.560	0.575	0.514	0.544	0.544	104,602
2023-03-27	0.552	0.563	0.511	0.552	0.552	51,609
2023-03-24	0.496	0.620	0.496	0.552	0.552	172,025
2023-03-23	0.521	0.535	0.474	0.496	0.496	48,074
2023-03-22	0.622	0.925	0.519	0.521	0.521	646,640
2023-03-21	0.558	0.637	0.544	0.602	0.602	67,983
2023-03-20	0.606	0.645	0.549	0.549	0.549	97,421
2023-03-17	0.670	0.670	0.592	0.606	0.606	83,994

← NewerPage 15 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.