Mahvie Minerals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.746	0.770	0.718	0.736	0.736	1,104,030
2025-10-31	0.738	0.758	0.730	0.732	0.732	261,134
2025-10-30	0.734	0.820	0.650	0.738	0.738	2,005,761
2025-10-29	0.740	0.780	0.716	0.748	0.748	760,483
2025-10-28	0.800	0.820	0.680	0.740	0.740	2,173,161
2025-10-27	0.850	0.862	0.792	0.820	0.820	653,160
2025-10-24	0.830	0.866	0.770	0.846	0.846	886,893
2025-10-23	0.840	0.840	0.754	0.822	0.822	1,560,577
2025-10-22	0.800	0.862	0.800	0.840	0.840	1,570,026
2025-10-21	0.900	0.928	0.804	0.804	0.804	3,485,659
2025-10-20	0.774	0.928	0.774	0.928	0.928	4,294,515
2025-10-17	0.814	0.822	0.728	0.774	0.774	1,705,050
2025-10-16	0.768	0.796	0.720	0.796	0.796	853,517
2025-10-15	0.728	0.782	0.728	0.770	0.770	1,159,840
2025-10-14	0.780	0.790	0.672	0.716	0.716	2,168,933
2025-10-13	0.750	0.808	0.742	0.770	0.770	2,084,909
2025-10-10	0.798	0.948	0.686	0.724	0.724	6,672,458
2025-10-09	0.616	0.800	0.616	0.798	0.798	4,614,297
2025-10-08	0.604	0.614	0.568	0.614	0.614	1,513,560
2025-10-07	0.588	0.616	0.580	0.600	0.600	2,538,920
2025-10-06	0.558	0.588	0.558	0.588	0.588	723,811
2025-10-03	0.530	0.576	0.516	0.558	0.558	1,318,417
2025-10-02	0.536	0.560	0.530	0.532	0.532	451,573
2025-10-01	0.560	0.560	0.524	0.542	0.542	727,385
2025-09-30	0.552	0.580	0.552	0.568	0.568	222,917
2025-09-29	0.578	0.578	0.522	0.552	0.552	572,051
2025-09-26	0.578	0.580	0.552	0.578	0.578	428,686
2025-09-25	0.570	0.590	0.568	0.578	0.578	471,302
2025-09-24	0.590	0.590	0.510	0.570	0.570	1,139,743
2025-09-23	0.590	0.608	0.554	0.588	0.588	803,301
2025-09-22	0.570	0.600	0.524	0.564	0.564	1,370,597
2025-09-19	0.564	0.602	0.530	0.530	0.530	625,367
2025-09-18	0.524	0.632	0.520	0.564	0.564	1,640,080
2025-09-17	0.516	0.540	0.502	0.524	0.524	374,461
2025-09-16	0.510	0.532	0.491	0.516	0.516	510,844
2025-09-15	0.550	0.556	0.480	0.530	0.530	1,388,671
2025-09-12	0.510	0.578	0.504	0.548	0.548	1,180,492
2025-09-11	0.496	0.600	0.455	0.506	0.506	2,798,043
2025-09-10	0.560	0.580	0.500	0.500	0.500	2,516,594
2025-09-09	0.638	0.650	0.560	0.578	0.578	1,035,182
2025-09-08	0.676	0.676	0.590	0.628	0.628	1,876,003
2025-09-05	0.690	0.712	0.634	0.676	0.676	2,293,439
2025-09-04	0.620	0.690	0.616	0.690	0.690	2,722,081
2025-09-03	0.560	0.616	0.532	0.616	0.616	2,361,846
2025-09-02	0.600	0.600	0.514	0.558	0.558	2,338,377
2025-09-01	0.638	0.670	0.504	0.600	0.600	6,593,823
2025-08-29	0.612	0.684	0.596	0.638	0.638	4,915,882
2025-08-28	0.558	0.600	0.550	0.594	0.594	3,732,139
2025-08-27	0.538	0.590	0.508	0.558	0.558	2,835,104
2025-08-26	0.470	0.568	0.459	0.520	0.520	6,853,710
2025-08-25	0.360	0.459	0.360	0.459	0.459	5,705,944
2025-08-22	0.338	0.358	0.323	0.358	0.358	2,081,465
2025-08-21	0.329	0.348	0.310	0.338	0.338	2,750,601
2025-08-20	0.300	0.309	0.281	0.302	0.302	640,684
2025-08-19	0.290	0.299	0.280	0.294	0.294	989,527
2025-08-18	0.290	0.290	0.274	0.284	0.284	399,897
2025-08-15	0.284	0.309	0.280	0.290	0.290	961,742
2025-08-14	0.317	0.317	0.265	0.284	0.284	1,246,125
2025-08-13	0.311	0.319	0.300	0.304	0.304	407,456
2025-08-12	0.278	0.341	0.273	0.299	0.299	4,838,641

← NewerPage 5 of 17 · 982 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.