Mahvie Minerals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.326	0.334	0.320	0.328	0.328	207,587
2026-07-24	0.329	0.329	0.302	0.326	0.326	354,827
2026-07-23	0.335	0.335	0.327	0.329	0.329	286,752
2026-07-22	0.334	0.335	0.326	0.334	0.334	290,846
2026-07-21	0.337	0.339	0.328	0.331	0.331	180,515
2026-07-20	0.331	0.349	0.327	0.337	0.337	303,838
2026-07-17	0.343	0.359	0.340	0.340	0.340	219,185
2026-07-16	0.356	0.356	0.333	0.344	0.344	277,578
2026-07-15	0.342	0.361	0.337	0.346	0.346	522,311
2026-07-14	0.348	0.352	0.341	0.342	0.342	290,643
2026-07-13	0.348	0.363	0.343	0.349	0.349	124,690
2026-07-10	0.365	0.365	0.342	0.348	0.348	363,379
2026-07-09	0.359	0.359	0.340	0.353	0.353	131,782
2026-07-08	0.360	0.380	0.352	0.360	0.360	147,147
2026-07-07	0.340	0.380	0.331	0.364	0.364	1,227,500
2026-07-06	0.331	0.364	0.331	0.347	0.347	564,264
2026-07-03	0.352	0.359	0.331	0.344	0.344	415,647
2026-07-02	0.355	0.360	0.331	0.352	0.352	847,803
2026-07-01	0.349	0.378	0.349	0.355	0.355	632,841
2026-06-30	0.330	0.352	0.330	0.349	0.349	1,672,551
2026-06-29	0.355	0.363	0.341	0.344	0.344	572,120
2026-06-26	0.350	0.365	0.348	0.349	0.349	383,477
2026-06-25	0.365	0.365	0.350	0.353	0.353	497,170
2026-06-24	0.380	0.380	0.350	0.354	0.354	183,923
2026-06-23	0.361	0.362	0.350	0.362	0.362	178,671
2026-06-22	0.389	0.390	0.359	0.362	0.362	183,819
2026-06-18	0.354	0.390	0.350	0.376	0.376	1,316,301
2026-06-17	0.350	0.358	0.340	0.358	0.358	475,116
2026-06-16	0.368	0.385	0.347	0.352	0.352	1,482,238
2026-06-15	0.372	0.383	0.363	0.368	0.368	320,912
2026-06-12	0.371	0.381	0.363	0.370	0.370	1,031,468
2026-06-11	0.370	0.389	0.362	0.365	0.365	991,697
2026-06-10	0.374	0.391	0.354	0.370	0.370	1,053,084
2026-06-09	0.376	0.379	0.335	0.374	0.374	1,321,043
2026-06-08	0.372	0.380	0.361	0.377	0.377	1,067,289
2026-06-05	0.375	0.397	0.369	0.372	0.372	1,335,755
2026-06-04	0.395	0.400	0.374	0.374	0.374	645,918
2026-06-03	0.401	0.409	0.380	0.382	0.382	1,030,958
2026-06-02	0.420	0.460	0.375	0.394	0.394	2,215,769
2026-06-01	0.390	0.419	0.370	0.390	0.390	2,087,183
2026-05-29	0.397	0.408	0.372	0.377	0.377	1,558,416
2026-05-28	0.398	0.419	0.382	0.401	0.401	1,316,148
2026-05-27	0.450	0.450	0.388	0.408	0.408	2,412,859
2026-05-26	0.432	0.446	0.396	0.441	0.441	1,944,120
2026-05-25	0.415	0.537	0.415	0.441	0.441	2,825,677
2026-05-22	0.417	0.447	0.407	0.424	0.424	1,477,162
2026-05-21	0.440	0.450	0.411	0.417	0.417	2,286,447
2026-05-20	0.470	0.470	0.432	0.447	0.447	1,723,548
2026-05-19	0.480	0.519	0.452	0.470	0.470	1,394,737
2026-05-18	0.500	0.500	0.460	0.480	0.480	1,499,601
2026-05-15	0.545	0.546	0.452	0.500	0.500	4,688,472
2026-05-13	0.549	0.581	0.491	0.536	0.536	2,323,376
2026-05-12	0.447	0.539	0.430	0.526	0.526	4,430,493
2026-05-11	0.411	0.440	0.379	0.430	0.430	1,674,033
2026-05-08	0.411	0.415	0.372	0.400	0.400	650,813
2026-05-07	0.372	0.415	0.343	0.398	0.398	3,202,976
2026-05-06	0.332	0.357	0.332	0.343	0.343	420,168
2026-05-05	0.345	0.345	0.326	0.327	0.327	916,393
2026-05-04	0.359	0.359	0.321	0.338	0.338	1,264,860
2026-04-30	0.359	0.360	0.354	0.355	0.355	109,149

← NewerPage 2 of 17 · 981 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.