Mahvie Minerals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.364	0.370	0.353	0.359	0.359	194,510
2026-04-28	0.365	0.390	0.355	0.371	0.371	496,808
2026-04-27	0.372	0.388	0.360	0.371	0.371	1,107,717
2026-04-24	0.367	0.377	0.362	0.372	0.372	787,756
2026-04-23	0.354	0.368	0.354	0.362	0.362	614,816
2026-04-22	0.356	0.362	0.340	0.362	0.362	1,228,518
2026-04-21	0.358	0.371	0.356	0.356	0.356	1,391,266
2026-04-20	0.364	0.371	0.351	0.356	0.356	777,707
2026-04-17	0.362	0.385	0.352	0.357	0.357	1,581,836
2026-04-16	0.368	0.386	0.356	0.363	0.363	2,193,738
2026-04-15	0.381	0.396	0.363	0.367	0.367	1,053,988
2026-04-14	0.397	0.398	0.380	0.383	0.383	474,497
2026-04-13	0.408	0.408	0.389	0.394	0.394	305,670
2026-04-10	0.418	0.425	0.400	0.408	0.408	545,400
2026-04-09	0.448	0.460	0.405	0.413	0.413	959,920
2026-04-08	0.448	0.459	0.430	0.437	0.437	881,275
2026-04-07	0.446	0.448	0.422	0.440	0.440	838,918
2026-04-02	0.430	0.459	0.428	0.448	0.448	648,278
2026-04-01	0.384	0.423	0.384	0.418	0.418	1,242,943
2026-03-31	0.417	0.444	0.377	0.380	0.380	2,408,674
2026-03-30	0.500	0.550	0.412	0.417	0.417	3,112,674
2026-03-27	0.443	0.530	0.412	0.480	0.480	2,922,221
2026-03-26	0.560	0.600	0.351	0.409	0.409	6,807,837
2026-03-25	0.538	0.560	0.504	0.530	0.530	1,188,292
2026-03-24	0.534	0.538	0.502	0.530	0.530	507,838
2026-03-23	0.514	0.544	0.500	0.534	0.534	443,147
2026-03-20	0.570	0.572	0.504	0.534	0.534	1,005,283
2026-03-19	0.552	0.572	0.510	0.548	0.548	623,450
2026-03-18	0.630	0.630	0.558	0.572	0.572	181,175
2026-03-17	0.636	0.636	0.550	0.600	0.600	937,001
2026-03-16	0.616	0.650	0.564	0.644	0.644	739,383
2026-03-13	0.624	0.662	0.598	0.612	0.612	329,343
2026-03-12	0.620	0.636	0.590	0.612	0.612	593,495
2026-03-11	0.668	0.668	0.610	0.626	0.626	271,569
2026-03-10	0.622	0.696	0.580	0.618	0.618	1,165,458
2026-03-09	0.646	0.666	0.622	0.638	0.638	147,397
2026-03-06	0.622	0.660	0.622	0.646	0.646	166,542
2026-03-05	0.684	0.700	0.614	0.646	0.646	262,489
2026-03-04	0.634	0.700	0.610	0.674	0.674	338,176
2026-03-03	0.580	0.644	0.550	0.634	0.634	1,147,345
2026-03-02	0.610	0.610	0.574	0.602	0.602	542,845
2026-02-27	0.610	0.644	0.584	0.626	0.626	909,971
2026-02-26	0.660	0.660	0.550	0.618	0.618	741,366
2026-02-25	0.522	0.648	0.522	0.620	0.620	1,650,007
2026-02-24	0.550	0.570	0.502	0.524	0.524	709,765
2026-02-23	0.576	0.576	0.524	0.572	0.572	1,005,741
2026-02-20	0.600	0.600	0.560	0.580	0.580	639,703
2026-02-19	0.616	0.616	0.572	0.600	0.600	492,292
2026-02-18	0.610	0.658	0.580	0.616	0.616	533,560
2026-02-17	0.632	0.632	0.600	0.622	0.622	500,742
2026-02-16	0.628	0.684	0.620	0.634	0.634	567,936
2026-02-13	0.650	0.650	0.630	0.646	0.646	94,093
2026-02-12	0.634	0.658	0.628	0.636	0.636	496,399
2026-02-11	0.650	0.656	0.630	0.652	0.652	399,285
2026-02-10	0.656	0.662	0.626	0.658	0.658	359,938
2026-02-09	0.626	0.684	0.626	0.658	0.658	1,459,465
2026-02-06	0.654	0.668	0.608	0.636	0.636	1,178,858
2026-02-05	0.686	0.686	0.650	0.678	0.678	1,402,728
2026-02-04	0.700	0.700	0.680	0.692	0.692	890,065
2026-02-03	0.700	0.710	0.670	0.694	0.694	614,957

← NewerPage 3 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.