MAG Interactive AB (publ) (STO:MAGI)
Sweden · Delayed Price · Currency is SEK 7.56
+0.06 (0.80%)
Jul 3, 2026, 3:17 PM CET
MAG Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.46 | 7.72 | 6.66 | 7.60 | - | 1.33% | 25,797 |
| Jul 2, 2026 | 7.24 | 7.50 | 7.14 | 7.50 | 7.50 | 0.27% | 16,568 |
| Jul 1, 2026 | 7.20 | 7.50 | 7.06 | 7.48 | 7.48 | -0.27% | 21,788 |
| Jun 30, 2026 | 8.00 | 8.00 | 6.84 | 7.50 | 7.50 | 3.02% | 53,459 |
| Jun 29, 2026 | 7.30 | 7.30 | 7.18 | 7.28 | 7.28 | -1.09% | 10,978 |
| Jun 26, 2026 | 6.90 | 8.00 | 6.00 | 7.36 | 7.36 | 6.36% | 11,848 |
| Jun 25, 2026 | 7.02 | 7.22 | 6.00 | 6.92 | 6.92 | -1.14% | 37,624 |
| Jun 24, 2026 | 7.00 | 8.00 | 6.84 | 7.00 | 7.00 | - | 154,466 |
| Jun 23, 2026 | 6.84 | 7.00 | 6.12 | 7.00 | 7.00 | 2.34% | 62,875 |
| Jun 22, 2026 | 6.72 | 7.40 | 6.70 | 6.84 | 6.84 | - | 16,029 |
| Jun 18, 2026 | 6.60 | 7.00 | 6.30 | 6.84 | 6.84 | 0.88% | 44,620 |
| Jun 17, 2026 | 6.82 | 6.82 | 6.60 | 6.78 | 6.78 | -0.88% | 18,474 |
| Jun 16, 2026 | 6.96 | 6.96 | 6.72 | 6.84 | 6.84 | -3.66% | 29,656 |
| Jun 15, 2026 | 7.10 | 7.32 | 6.88 | 7.10 | 7.10 | -1.39% | 66,705 |
| Jun 12, 2026 | 7.18 | 7.46 | 7.16 | 7.20 | 7.20 | -1.37% | 23,628 |
| Jun 11, 2026 | 7.54 | 7.56 | 7.24 | 7.30 | 7.30 | -2.14% | 44,761 |
| Jun 10, 2026 | 7.36 | 7.48 | 7.28 | 7.46 | 7.46 | -1.06% | 45,117 |
| Jun 9, 2026 | 7.52 | 7.60 | 7.40 | 7.54 | 7.54 | -2.08% | 24,940 |
| Jun 8, 2026 | 7.48 | 7.80 | 7.48 | 7.70 | 7.70 | - | 39,007 |
| Jun 5, 2026 | 7.46 | 7.80 | 7.34 | 7.70 | 7.70 | 0.52% | 66,407 |
| Jun 4, 2026 | 7.76 | 7.78 | 7.50 | 7.66 | 7.66 | -1.03% | 71,628 |
| Jun 3, 2026 | 7.50 | 7.78 | 7.42 | 7.74 | 7.74 | 1.04% | 68,749 |
| Jun 2, 2026 | 7.66 | 7.70 | 7.40 | 7.66 | 7.66 | - | 85,626 |
| Jun 1, 2026 | 7.36 | 7.66 | 7.36 | 7.66 | 7.66 | 0.26% | 57,191 |
| May 29, 2026 | 7.44 | 7.66 | 7.30 | 7.64 | 7.64 | 0.53% | 31,847 |
| May 28, 2026 | 7.60 | 7.68 | 7.32 | 7.60 | 7.60 | -0.78% | 52,360 |
| May 27, 2026 | 7.52 | 7.70 | 7.40 | 7.66 | 7.66 | 0.26% | 37,462 |
| May 26, 2026 | 7.38 | 7.64 | 7.20 | 7.64 | 7.64 | 0.53% | 47,926 |
| May 25, 2026 | 7.66 | 7.66 | 7.20 | 7.60 | 7.60 | -0.52% | 41,913 |
| May 22, 2026 | 7.60 | 7.66 | 7.36 | 7.64 | 7.64 | -0.52% | 25,669 |
| May 21, 2026 | 7.44 | 7.68 | 7.38 | 7.68 | 7.68 | 2.13% | 19,345 |
| May 20, 2026 | 7.66 | 7.68 | 7.40 | 7.52 | 7.52 | 1.08% | 66,394 |
| May 19, 2026 | 7.50 | 7.80 | 7.34 | 7.44 | 7.44 | -4.12% | 55,112 |
| May 18, 2026 | 7.78 | 7.90 | 7.58 | 7.76 | 7.76 | -2.02% | 85,887 |
| May 15, 2026 | 7.78 | 7.92 | 7.58 | 7.92 | 7.92 | 1.54% | 70,718 |
| May 13, 2026 | 7.82 | 7.96 | 7.60 | 7.80 | 7.80 | -0.26% | 39,199 |
| May 12, 2026 | 7.72 | 7.84 | 7.38 | 7.82 | 7.82 | -1.01% | 47,776 |
| May 11, 2026 | 7.60 | 7.98 | 7.38 | 7.90 | 7.90 | 1.28% | 94,323 |
| May 8, 2026 | 6.90 | 7.80 | 6.90 | 7.80 | 7.80 | - | 110,640 |
| May 7, 2026 | 7.54 | 7.80 | 7.16 | 7.80 | 7.80 | 0.52% | 77,806 |
| May 6, 2026 | 7.80 | 7.80 | 7.38 | 7.76 | 7.76 | -0.51% | 67,633 |
| May 5, 2026 | 8.04 | 8.04 | 7.32 | 7.80 | 7.80 | -1.02% | 84,908 |
| May 4, 2026 | 7.90 | 8.02 | 7.56 | 7.88 | 7.88 | -0.25% | 64,049 |
| Apr 30, 2026 | 7.56 | 8.00 | 7.56 | 7.90 | 7.90 | -1.00% | 12,489 |
| Apr 29, 2026 | 7.96 | 8.08 | 7.36 | 7.98 | 7.98 | 1.27% | 67,326 |
| Apr 28, 2026 | 7.92 | 7.98 | 7.62 | 7.88 | 7.88 | -0.25% | 63,691 |
| Apr 27, 2026 | 7.56 | 7.98 | 6.82 | 7.90 | 7.90 | 1.80% | 79,712 |
| Apr 24, 2026 | 7.64 | 7.76 | 7.36 | 7.76 | 7.76 | 1.57% | 42,589 |
| Apr 23, 2026 | 7.44 | 7.66 | 7.22 | 7.64 | 7.64 | 1.60% | 43,887 |
| Apr 22, 2026 | 7.32 | 7.58 | 7.32 | 7.52 | 7.52 | 1.08% | 20,514 |