MAG Interactive AB (publ) (STO:MAGI)
Sweden · Delayed Price · Currency is SEK 15.75
+0.40 (2.61%)
Aug 7, 2025, 9:59 AM CET
MAG Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 15.40 | 16.80 | 15.35 | 15.85 | 15.85 | 3.26% | 10,942 |
| 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 |
| Jul 23, 2025 | 14.45 | 14.70 | 14.05 | 14.05 | 14.05 | -2.09% | 27,191 |
| Jul 22, 2025 | 14.30 | 14.80 | 14.05 | 14.35 | 14.35 | 0.35% | 53,687 |
| Jul 21, 2025 | 14.00 | 14.70 | 13.90 | 14.30 | 14.30 | 2.14% | 41,691 |
| Jul 18, 2025 | 14.35 | 14.40 | 13.50 | 14.00 | 14.00 | -2.44% | 88,408 |
| Jul 17, 2025 | 14.65 | 14.65 | 13.95 | 14.35 | 14.35 | 0.70% | 20,152 |
| Jul 16, 2025 | 14.45 | 14.70 | 14.15 | 14.25 | 14.25 | -1.72% | 71,452 |
| Jul 15, 2025 | 14.25 | 14.50 | 14.00 | 14.50 | 14.50 | 3.20% | 66,100 |
| Jul 14, 2025 | 13.95 | 14.65 | 13.55 | 14.05 | 14.05 | 0.36% | 179,727 |
| Jul 11, 2025 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | - | 15,541 |
| Jul 10, 2025 | 14.95 | 14.95 | 13.60 | 14.00 | 14.00 | 0.72% | 23,278 |
| Jul 9, 2025 | 13.30 | 13.90 | 13.25 | 13.90 | 13.90 | 4.12% | 17,257 |
| Jul 8, 2025 | 12.95 | 13.70 | 12.60 | 13.35 | 13.35 | 3.89% | 146,900 |
| Jul 7, 2025 | 13.05 | 13.05 | 12.45 | 12.85 | 12.85 | - | 55,372 |
| Jul 4, 2025 | 12.75 | 13.00 | 12.55 | 12.85 | 12.85 | 0.78% | 9,394 |
| Jul 3, 2025 | 12.75 | 12.80 | 12.25 | 12.75 | 12.75 | 0.39% | 14,017 |
| Jul 2, 2025 | 12.70 | 12.90 | 12.35 | 12.70 | 12.70 | -0.78% | 51,224 |
| Jul 1, 2025 | 12.75 | 13.20 | 12.50 | 12.80 | 12.80 | 1.99% | 75,914 |
| Jun 30, 2025 | 12.10 | 12.75 | 12.10 | 12.55 | 12.55 | 5.91% | 58,846 |
| Jun 27, 2025 | 11.80 | 12.70 | 11.65 | 11.85 | 11.85 | 4.41% | 72,880 |
| Jun 26, 2025 | 11.65 | 11.80 | 10.95 | 11.35 | 11.35 | 1.79% | 30,158 |
| Jun 25, 2025 | 11.00 | 11.25 | 9.90 | 11.15 | 11.15 | 10.40% | 205,681 |
| Jun 24, 2025 | 9.92 | 10.65 | 9.80 | 10.10 | 10.10 | 1.00% | 23,183 |
| Jun 23, 2025 | 10.75 | 11.00 | 10.00 | 10.00 | 10.00 | -8.26% | 23,295 |
| Jun 19, 2025 | 10.80 | 11.15 | 10.65 | 10.90 | 10.90 | 2.83% | 21,090 |
| Jun 18, 2025 | 10.35 | 10.80 | 9.80 | 10.60 | 10.60 | 2.42% | 172,037 |
| Jun 17, 2025 | 10.00 | 10.60 | 9.86 | 10.35 | 10.35 | 3.50% | 53,031 |
| Jun 16, 2025 | 9.72 | 10.00 | 9.70 | 10.00 | 10.00 | 4.82% | 50,500 |
| Jun 13, 2025 | 9.78 | 9.78 | 9.24 | 9.54 | 9.54 | -3.05% | 40,754 |
| Jun 12, 2025 | 9.92 | 9.92 | 9.04 | 9.84 | 9.84 | -0.81% | 11,467 |
| Jun 11, 2025 | 9.70 | 9.92 | 9.10 | 9.92 | 9.92 | 2.27% | 20,504 |
| Jun 10, 2025 | 9.86 | 9.92 | 9.52 | 9.70 | 9.70 | -1.62% | 12,606 |
| Jun 9, 2025 | 9.76 | 9.96 | 9.66 | 9.86 | 9.86 | 2.07% | 47,655 |
| Jun 5, 2025 | 9.06 | 9.92 | 9.06 | 9.66 | 9.66 | 10.02% | 10,149 |
| Jun 4, 2025 | 8.60 | 8.86 | 8.60 | 8.78 | 8.78 | 2.09% | 16,950 |
| Jun 3, 2025 | 8.40 | 8.76 | 8.20 | 8.60 | 8.60 | 8.86% | 8,763 |
| Jun 2, 2025 | 8.34 | 8.46 | 7.90 | 7.90 | 7.90 | -1.99% | 17,590 |
| May 30, 2025 | 8.00 | 8.24 | 8.00 | 8.06 | 8.06 | -2.18% | 244 |
| May 28, 2025 | 8.32 | 8.32 | 8.02 | 8.24 | 8.24 | -0.24% | 1,171 |
| May 27, 2025 | 7.98 | 8.32 | 7.90 | 8.26 | 8.26 | 3.77% | 13,064 |