Mahvie Minerals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.345	0.350	0.336	0.345	0.345	94,829
2026-10-16	0.350	0.350	0.340	0.347	0.347	158,859
2026-10-15	0.355	0.355	0.341	0.346	0.346	189,722
2026-10-14	0.355	0.355	0.349	0.353	0.353	106,346
2026-10-13	0.356	0.360	0.351	0.354	0.354	711,597
2026-10-12	0.355	0.366	0.349	0.356	0.356	424,705
2026-10-09	0.355	0.360	0.355	0.360	0.360	209,482
2026-10-08	0.364	0.383	0.360	0.360	0.360	92,580
2026-10-07	0.370	0.377	0.364	0.364	0.364	490,282
2026-10-06	0.378	0.387	0.370	0.370	0.370	116,631
2026-10-05	0.382	0.398	0.370	0.383	0.383	259,501
2026-10-02	0.388	0.393	0.380	0.391	0.391	261,389
2026-10-01	0.383	0.400	0.374	0.389	0.389	572,885
2026-09-30	0.378	0.410	0.377	0.396	0.396	467,571
2026-09-29	0.370	0.399	0.370	0.388	0.388	1,004,507
2026-09-28	0.390	0.390	0.368	0.370	0.370	772,177
2026-09-25	0.389	0.396	0.364	0.387	0.387	274,156
2026-09-24	0.397	0.436	0.388	0.389	0.389	513,571
2026-09-23	0.364	0.450	0.363	0.390	0.390	2,516,036
2026-09-22	0.336	0.351	0.336	0.345	0.345	93,784
2026-09-21	0.344	0.344	0.327	0.327	0.327	276,761
2026-09-18	0.340	0.354	0.340	0.344	0.344	284,815
2026-09-17	0.353	0.354	0.341	0.354	0.354	233,554
2026-09-16	0.344	0.350	0.341	0.341	0.341	273,112
2026-09-15	0.350	0.375	0.343	0.353	0.353	244,444
2026-09-14	0.365	0.376	0.342	0.350	0.350	465,224
2026-09-11	0.363	0.370	0.360	0.365	0.365	482,888
2026-09-10	0.362	0.378	0.362	0.371	0.371	224,201
2026-09-09	0.363	0.368	0.360	0.362	0.362	220,100
2026-09-08	0.370	0.375	0.369	0.369	0.369	154,771
2026-09-07	0.364	0.381	0.364	0.375	0.375	215,208
2026-09-04	0.398	0.408	0.380	0.384	0.384	399,045
2026-09-03	0.391	0.408	0.384	0.398	0.398	333,965
2026-09-02	0.375	0.408	0.375	0.390	0.390	197,156
2026-09-01	0.398	0.428	0.372	0.379	0.379	2,022,657
2026-08-31	0.378	0.399	0.370	0.382	0.382	1,216,962
2026-08-28	0.378	0.380	0.360	0.378	0.378	261,046
2026-08-27	0.379	0.381	0.373	0.378	0.378	209,184
2026-08-26	0.391	0.393	0.371	0.379	0.379	421,348
2026-08-25	0.380	0.391	0.380	0.391	0.391	466,215
2026-08-24	0.369	0.380	0.350	0.380	0.380	706,618
2026-08-21	0.400	0.413	0.362	0.369	0.369	824,521
2026-08-20	0.361	0.399	0.361	0.387	0.387	1,076,008
2026-08-19	0.340	0.370	0.311	0.354	0.354	650,839
2026-08-18	0.358	0.368	0.336	0.349	0.349	429,473
2026-08-17	0.374	0.391	0.359	0.366	0.366	265,996
2026-08-14	0.380	0.381	0.373	0.379	0.379	288,382
2026-08-13	0.394	0.394	0.371	0.380	0.380	166,254
2026-08-12	0.393	0.407	0.389	0.400	0.400	283,519
2026-08-11	0.390	0.394	0.356	0.393	0.393	642,026
2026-08-10	0.382	0.397	0.372	0.380	0.380	436,130
2026-08-07	0.372	0.397	0.372	0.380	0.380	328,468
2026-08-06	0.398	0.398	0.365	0.377	0.377	296,552
2026-08-05	0.345	0.400	0.343	0.384	0.384	1,065,387
2026-08-04	0.335	0.354	0.335	0.350	0.350	372,032
2026-08-03	0.330	0.345	0.330	0.339	0.339	82,559
2026-07-31	0.345	0.349	0.334	0.345	0.345	373,614
2026-07-30	0.326	0.356	0.320	0.345	0.345	1,174,876
2026-07-29	0.324	0.326	0.318	0.320	0.320	221,776
2026-07-28	0.322	0.335	0.322	0.328	0.328	194,997

Page 1 of 3 · 127 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.