Mahvie Minerals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.732	0.732	0.647	0.653	0.653	123,660
2023-03-15	0.732	0.765	0.732	0.732	0.732	10,778
2023-03-14	0.699	0.774	0.696	0.765	0.765	36,923
2023-03-13	0.816	0.839	0.737	0.777	0.777	72,584
2023-03-10	0.870	0.870	0.777	0.816	0.816	107,954
2023-03-09	0.921	0.971	0.894	0.894	0.894	53,681
2023-03-08	0.921	0.971	0.894	0.898	0.898	111,789
2023-03-07	0.975	0.979	0.898	0.921	0.921	41,557
2023-03-06	0.971	1.088	0.964	0.975	0.975	86,009
2023-03-03	0.855	0.964	0.855	0.964	0.964	47,809
2023-03-02	0.905	0.933	0.835	0.878	0.878	31,078
2023-03-01	0.863	0.991	0.824	0.905	0.905	76,512
2023-02-28	0.839	0.909	0.839	0.863	0.863	44,894
2023-02-27	0.839	0.882	0.816	0.839	0.839	77,190
2023-02-24	0.933	0.979	0.800	0.839	0.839	120,528
2023-02-23	0.855	0.979	0.828	0.859	0.859	74,085
2023-02-22	0.839	1.045	0.793	0.855	0.855	90,643
2023-02-21	0.983	0.983	0.777	0.828	0.828	166,524
2023-02-20	1.119	1.119	0.820	0.983	0.983	533,244
2023-02-17	1.282	1.282	1.069	1.119	1.119	121,061
2023-02-16	1.050	1.066	1.008	1.066	1.066	35,652
2023-02-15	1.130	1.163	1.033	1.050	1.050	14,803
2023-02-14	1.066	1.108	0.927	1.066	1.066	37,292
2023-02-13	0.998	1.053	0.930	1.014	1.014	61,620
2023-02-10	1.127	1.130	0.946	0.998	0.998	151,316
2023-02-09	1.289	1.289	0.969	1.127	1.127	262,630
2023-02-08	1.292	1.537	1.098	1.289	1.289	458,416
2023-02-07	1.511	1.511	1.486	1.486	1.486	25,074
2023-02-06	1.550	1.570	1.486	1.511	1.511	65,686
2023-02-03	1.660	1.660	1.518	1.550	1.550	55,040
2023-02-02	1.679	1.757	1.511	1.602	1.602	104,668
2023-02-01	1.550	1.892	1.518	1.563	1.563	142,041
2023-01-31	1.460	1.686	1.460	1.550	1.550	100,757
2023-01-30	1.518	1.602	1.415	1.460	1.460	64,038
2023-01-27	1.453	1.595	1.292	1.518	1.518	186,058
2023-01-26	1.582	1.731	1.389	1.492	1.492	72,181
2023-01-25	1.498	1.744	1.408	1.492	1.492	320,805
2023-01-24	1.860	1.860	1.466	1.498	1.498	281,657
2023-01-23	2.390	2.396	1.841	1.860	1.860	581,967
2023-01-20	2.261	2.454	2.228	2.370	2.370	385,306
2023-01-19	2.054	2.248	2.009	2.196	2.196	510,262
2023-01-18	1.809	2.454	1.809	1.983	1.983	1,132,632
2023-01-17	1.292	1.750	1.292	1.615	1.615	857,010
2023-01-16	1.001	1.285	0.943	1.240	1.240	239,220
2023-01-13	1.066	1.098	1.001	1.001	1.001	75,132
2023-01-12	1.098	1.130	1.033	1.066	1.066	39,131
2023-01-11	1.098	1.156	1.030	1.095	1.095	48,594
2023-01-10	1.124	1.150	1.056	1.095	1.095	42,040
2023-01-09	1.111	1.156	1.098	1.124	1.124	34,525
2023-01-05	1.066	1.156	1.033	1.111	1.111	28,510
2023-01-04	0.969	1.085	0.949	1.066	1.066	53,406
2023-01-03	1.004	1.098	0.949	0.966	0.966	79,563
2023-01-02	1.008	1.056	0.975	1.027	1.027	17,993
2022-12-30	1.153	1.153	0.972	1.001	1.001	22,379
2022-12-29	1.011	1.011	0.940	0.995	0.995	29,674
2022-12-28	1.040	1.098	0.979	0.985	0.985	47,989
2022-12-27	1.046	1.159	0.991	1.040	1.040	107,598
2022-12-23	1.014	1.156	0.982	1.046	1.046	79,298
2022-12-22	0.924	1.014	0.911	1.014	1.014	18,333
2022-12-21	0.982	0.998	0.908	0.924	0.924	50,474

← NewerPage 16 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.