Mahvie Minerals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.277	0.304	0.257	0.283	0.283	878,702
2025-08-08	0.274	0.281	0.255	0.277	0.277	1,891,031
2025-08-07	0.261	0.284	0.260	0.265	0.265	745,006
2025-08-06	0.261	0.268	0.250	0.263	0.263	974,973
2025-08-05	0.250	0.268	0.245	0.245	0.245	806,872
2025-08-04	0.255	0.283	0.250	0.254	0.254	1,348,067
2025-08-01	0.250	0.270	0.250	0.259	0.259	582,875
2025-07-31	0.267	0.275	0.259	0.270	0.270	738,835
2025-07-30	0.273	0.278	0.260	0.274	0.274	870,266
2025-07-28	0.291	0.296	0.277	0.284	0.284	903,468
2025-07-25	0.288	0.296	0.252	0.286	0.286	2,477,547
2025-07-24	0.270	0.311	0.231	0.293	0.293	3,386,145
2025-07-23	0.302	0.326	0.290	0.324	0.324	133,614
2025-07-22	0.298	0.336	0.292	0.317	0.317	1,259,443
2025-07-21	0.297	0.320	0.296	0.310	0.310	169,791
2025-07-18	0.295	0.326	0.295	0.296	0.296	207,293
2025-07-17	0.282	0.319	0.282	0.291	0.291	255,334
2025-07-16	0.316	0.325	0.298	0.300	0.300	772,670
2025-07-15	0.340	0.340	0.300	0.321	0.321	626,144
2025-07-14	0.318	0.340	0.300	0.326	0.326	150,184
2025-07-11	0.344	0.344	0.298	0.318	0.318	586,033
2025-07-10	0.320	0.370	0.320	0.345	0.345	1,007,192
2025-07-09	0.349	0.350	0.280	0.290	0.290	2,539,569
2025-07-08	0.403	0.430	0.335	0.349	0.349	1,166,108
2025-07-07	0.360	0.450	0.360	0.403	0.403	2,374,556
2025-07-04	0.347	0.375	0.330	0.354	0.354	227,833
2025-07-03	0.380	0.400	0.321	0.347	0.347	335,813
2025-07-02	0.340	0.399	0.340	0.379	0.379	605,357
2025-07-01	0.391	0.393	0.305	0.330	0.330	740,736
2025-06-30	0.370	0.450	0.343	0.390	0.390	862,840
2025-06-27	0.395	0.395	0.301	0.367	0.367	489,863
2025-06-26	0.404	0.449	0.395	0.401	0.401	705,408
2025-06-25	0.350	0.489	0.340	0.390	0.390	2,515,039
2025-06-24	0.310	0.415	0.260	0.348	0.348	668,631
2025-06-23	0.388	0.388	0.291	0.300	0.300	255,729
2025-06-19	0.420	0.488	0.385	0.390	0.390	232,059
2025-06-18	0.380	0.499	0.327	0.418	0.418	1,531,570
2025-06-17	0.272	0.295	0.272	0.294	0.294	566,345
2025-06-16	0.214	0.288	0.214	0.271	0.271	654,636
2025-06-13	0.225	0.229	0.195	0.218	0.218	632,595
2025-06-12	0.274	0.319	0.210	0.218	0.218	1,172,761
2025-06-11	0.302	0.326	0.273	0.287	0.287	498,877
2025-06-10	0.302	0.310	0.281	0.302	0.302	239,159
2025-06-09	0.311	0.318	0.299	0.302	0.302	139,151
2025-06-05	0.326	0.347	0.310	0.317	0.317	324,531
2025-06-04	0.315	0.326	0.303	0.310	0.310	497,241
2025-06-03	0.296	0.314	0.296	0.302	0.302	82,138
2025-06-02	0.326	0.365	0.288	0.295	0.295	371,240
2025-05-30	0.295	0.298	0.273	0.281	0.281	274,631
2025-05-28	0.298	0.318	0.291	0.299	0.299	106,622
2025-05-27	0.315	0.326	0.297	0.297	0.297	237,575
2025-05-26	0.309	0.319	0.298	0.313	0.313	147,823
2025-05-23	0.311	0.334	0.303	0.303	0.303	203,896
2025-05-22	0.295	0.318	0.295	0.307	0.307	345,270
2025-05-21	0.340	0.340	0.295	0.325	0.325	750,363
2025-05-20	0.350	0.350	0.327	0.340	0.340	224,633
2025-05-19	0.340	0.357	0.312	0.351	0.351	176,900
2025-05-16	0.339	0.356	0.311	0.340	0.340	285,382
2025-05-15	0.342	0.342	0.311	0.340	0.340	266,724
2025-05-14	0.364	0.365	0.334	0.334	0.334	394,402

← NewerPage 6 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.