MAG Interactive AB (publ) (STO:MAGI)
Sweden · Delayed Price · Currency is SEK 10.50
-0.05 (-0.47%)
Oct 1, 2025, 4:37 PM CET
MAG Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 10.55 | 10.85 | 10.30 | 10.50 | 10.50 | -0.47% | 89,463 |
| Sep 30, 2025 | 10.75 | 11.30 | 10.15 | 10.55 | 10.55 | -4.09% | 99,874 |
| Sep 29, 2025 | 11.30 | 11.45 | 10.80 | 11.00 | 11.00 | -3.93% | 53,781 |
| Sep 26, 2025 | 10.95 | 11.90 | 10.50 | 11.45 | 11.45 | -1.72% | 39,406 |
| Sep 25, 2025 | 11.90 | 12.15 | 11.50 | 11.65 | 11.65 | -3.32% | 26,439 |
| Sep 24, 2025 | 12.20 | 12.25 | 11.85 | 12.05 | 12.05 | -2.43% | 84,036 |
| Sep 23, 2025 | 12.95 | 13.05 | 12.10 | 12.35 | 12.35 | -4.26% | 59,104 |
| Sep 22, 2025 | 13.80 | 14.20 | 12.70 | 12.90 | 12.90 | -9.79% | 107,215 |
| Sep 19, 2025 | 12.95 | 14.30 | 12.95 | 14.30 | 14.30 | 8.33% | 60,348 |
| Sep 18, 2025 | 13.75 | 13.80 | 13.00 | 13.20 | 13.20 | -5.71% | 84,973 |
| Sep 17, 2025 | 14.40 | 14.40 | 13.65 | 14.00 | 14.00 | 0.72% | 46,466 |
| Sep 16, 2025 | 14.00 | 14.40 | 13.85 | 13.90 | 13.90 | -0.71% | 96,585 |
| Sep 15, 2025 | 14.80 | 14.80 | 13.85 | 14.00 | 14.00 | -4.11% | 72,079 |
| Sep 12, 2025 | 14.15 | 14.80 | 14.00 | 14.60 | 14.60 | 3.18% | 177,050 |
| Sep 11, 2025 | 13.25 | 14.65 | 13.25 | 14.15 | 14.15 | 7.20% | 276,031 |
| Sep 10, 2025 | 13.10 | 14.55 | 12.95 | 13.20 | 13.20 | -1.86% | 15,764 |
| Sep 9, 2025 | 13.35 | 13.80 | 13.35 | 13.45 | 13.45 | 0.37% | 15,676 |
| Sep 8, 2025 | 13.65 | 14.05 | 13.05 | 13.40 | 13.40 | -2.90% | 8,320 |
| Sep 5, 2025 | 13.50 | 14.20 | 13.40 | 13.80 | 13.80 | 1.47% | 14,003 |
| Sep 4, 2025 | 14.30 | 14.30 | 13.60 | 13.60 | 13.60 | -5.23% | 5,240 |
| Sep 3, 2025 | 14.35 | 14.45 | 14.15 | 14.35 | 14.35 | - | 4,264 |
| Sep 2, 2025 | 13.75 | 14.40 | 13.60 | 14.35 | 14.35 | 2.87% | 32,256 |
| Sep 1, 2025 | 14.40 | 14.40 | 13.50 | 13.95 | 13.95 | -4.78% | 37,401 |
| Aug 29, 2025 | 14.20 | 15.15 | 14.20 | 14.65 | 14.65 | 3.53% | 39,183 |
| Aug 28, 2025 | 14.00 | 14.60 | 14.00 | 14.15 | 14.15 | - | 13,517 |
| Aug 27, 2025 | 14.25 | 14.25 | 14.00 | 14.15 | 14.15 | -1.05% | 17,699 |
| Aug 26, 2025 | 14.65 | 15.10 | 14.25 | 14.30 | 14.30 | -2.39% | 10,279 |
| Aug 25, 2025 | 14.50 | 15.00 | 14.50 | 14.65 | 14.65 | 1.74% | 10,728 |
| Aug 22, 2025 | 15.40 | 15.40 | 14.30 | 14.40 | 14.40 | -5.88% | 3,442 |
| Aug 21, 2025 | 14.50 | 15.30 | 14.50 | 15.30 | 15.30 | 5.88% | 1,733 |
| Aug 20, 2025 | 14.15 | 14.55 | 14.15 | 14.45 | 14.45 | 0.70% | 7,514 |
| Aug 19, 2025 | 14.50 | 14.60 | 14.30 | 14.35 | 14.35 | -1.03% | 17,578 |
| Aug 18, 2025 | 14.35 | 14.55 | 14.05 | 14.50 | 14.50 | 0.69% | 3,848 |
| Aug 15, 2025 | 14.65 | 14.75 | 13.95 | 14.40 | 14.40 | -3.68% | 51,630 |
| Aug 14, 2025 | 15.10 | 15.35 | 14.35 | 14.95 | 14.95 | -1.97% | 25,205 |
| Aug 13, 2025 | 15.80 | 15.80 | 14.80 | 15.25 | 15.25 | -3.79% | 31,829 |
| Aug 12, 2025 | 16.50 | 16.75 | 15.85 | 15.85 | 15.85 | -3.94% | 16,456 |
| Aug 11, 2025 | 16.20 | 16.60 | 15.70 | 16.50 | 16.50 | 2.80% | 14,594 |
| Aug 8, 2025 | 15.65 | 16.05 | 15.15 | 16.05 | 16.05 | 1.26% | 41,334 |
| Aug 7, 2025 | 15.40 | 16.80 | 15.35 | 15.85 | 15.85 | 3.26% | 62,828 |
| Aug 6, 2025 | 14.45 | 15.40 | 14.45 | 15.35 | 15.35 | 6.97% | 288,163 |
| Aug 5, 2025 | 14.00 | 14.85 | 14.00 | 14.35 | 14.35 | 6.30% | 107,089 |
| Aug 4, 2025 | 12.70 | 14.00 | 12.70 | 13.50 | 13.50 | 6.72% | 31,088 |
| Aug 1, 2025 | 12.80 | 13.60 | 12.60 | 12.65 | 12.65 | -3.07% | 36,595 |
| Jul 31, 2025 | 13.70 | 13.70 | 12.25 | 13.05 | 13.05 | -3.69% | 34,713 |
| Jul 30, 2025 | 13.55 | 13.90 | 13.35 | 13.55 | 13.55 | 2.65% | 8,212 |
| Jul 29, 2025 | 13.80 | 14.05 | 13.20 | 13.20 | 13.20 | -4.69% | 17,802 |
| Jul 28, 2025 | 14.00 | 14.40 | 13.30 | 13.85 | 13.85 | -2.81% | 34,760 |
| Jul 25, 2025 | 14.10 | 14.45 | 13.95 | 14.25 | 14.25 | -2.06% | 19,851 |
| Jul 24, 2025 | 14.00 | 14.55 | 13.90 | 14.55 | 14.55 | 3.56% | 18,679 |