Mahvie Minerals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.680	0.712	0.650	0.708	0.708	1,606,096
2026-01-30	0.752	0.760	0.680	0.698	0.698	2,347,899
2026-01-29	0.836	0.870	0.734	0.752	0.752	4,072,727
2026-01-28	0.810	0.872	0.804	0.836	0.836	822,251
2026-01-27	0.910	0.920	0.810	0.820	0.820	1,160,058
2026-01-26	0.882	0.938	0.880	0.904	0.904	945,786
2026-01-23	0.908	0.978	0.880	0.880	0.880	1,134,990
2026-01-22	0.946	0.948	0.858	0.910	0.910	1,012,735
2026-01-21	0.836	0.960	0.772	0.950	0.950	2,215,335
2026-01-20	0.770	0.860	0.750	0.836	0.836	2,619,637
2026-01-19	0.846	1.000	0.846	0.900	0.900	2,399,500
2026-01-16	0.720	0.832	0.720	0.832	0.832	1,596,057
2026-01-15	0.700	0.720	0.696	0.720	0.720	532,306
2026-01-14	0.700	0.716	0.680	0.700	0.700	992,204
2026-01-13	0.698	0.720	0.670	0.700	0.700	654,311
2026-01-12	0.652	0.710	0.646	0.708	0.708	586,864
2026-01-09	0.652	0.672	0.644	0.656	0.656	252,194
2026-01-08	0.654	0.674	0.642	0.656	0.656	492,183
2026-01-07	0.690	0.700	0.650	0.670	0.670	730,505
2026-01-05	0.700	0.700	0.674	0.686	0.686	168,936
2026-01-02	0.670	0.726	0.644	0.710	0.710	988,754
2025-12-30	0.720	0.738	0.694	0.700	0.700	443,467
2025-12-29	0.708	0.728	0.682	0.724	0.724	520,448
2025-12-23	0.710	0.720	0.690	0.708	0.708	419,133
2025-12-22	0.684	0.720	0.676	0.712	0.712	454,007
2025-12-19	0.712	0.730	0.680	0.694	0.694	575,124
2025-12-18	0.738	0.750	0.680	0.702	0.702	1,115,513
2025-12-17	0.666	0.758	0.640	0.736	0.736	1,054,321
2025-12-16	0.772	0.774	0.600	0.668	0.668	2,034,933
2025-12-15	0.878	0.928	0.752	0.756	0.756	1,728,912
2025-12-12	0.920	0.976	0.850	0.868	0.868	1,158,016
2025-12-11	0.996	1.000	0.782	0.940	0.940	3,532,343
2025-12-10	0.990	1.025	0.954	0.984	0.984	536,411
2025-12-09	0.990	1.000	0.956	0.988	0.988	592,838
2025-12-08	0.972	1.000	0.954	0.982	0.982	479,690
2025-12-05	0.948	0.986	0.940	0.972	0.972	641,019
2025-12-04	0.900	0.948	0.900	0.948	0.948	296,587
2025-12-03	0.978	0.986	0.860	0.892	0.892	669,746
2025-12-02	0.974	0.986	0.950	0.978	0.978	611,618
2025-12-01	0.926	0.980	0.920	0.974	0.974	861,128
2025-11-28	0.910	0.936	0.900	0.926	0.926	586,929
2025-11-27	0.878	0.910	0.878	0.906	0.906	445,712
2025-11-26	0.818	0.898	0.818	0.874	0.874	705,542
2025-11-25	0.822	0.850	0.782	0.814	0.814	504,935
2025-11-24	0.760	0.848	0.724	0.804	0.804	653,967
2025-11-21	0.740	0.780	0.726	0.776	0.776	335,334
2025-11-20	0.730	0.770	0.722	0.760	0.760	311,156
2025-11-19	0.710	0.778	0.706	0.722	0.722	417,864
2025-11-18	0.780	0.780	0.700	0.702	0.702	525,189
2025-11-17	0.766	0.824	0.742	0.780	0.780	1,214,000
2025-11-14	0.774	0.790	0.740	0.772	0.772	284,899
2025-11-13	0.760	0.788	0.760	0.762	0.762	384,303
2025-11-12	0.740	0.760	0.710	0.760	0.760	573,313
2025-11-11	0.734	0.734	0.684	0.730	0.730	453,803
2025-11-10	0.740	0.754	0.670	0.734	0.734	403,162
2025-11-07	0.702	0.774	0.680	0.740	0.740	243,139
2025-11-06	0.748	0.820	0.690	0.702	0.702	1,213,169
2025-11-05	0.726	0.760	0.718	0.748	0.748	409,358
2025-11-04	0.736	0.760	0.692	0.728	0.728	1,009,004
2025-11-03	0.746	0.770	0.718	0.736	0.736	1,104,030

← NewerPage 4 of 5 · 250 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.