MAG Interactive AB (publ) (STO:MAGI)
Sweden · Delayed Price · Currency is SEK 8.02
-0.18 (-2.20%)
Sep 2, 2026, 4:07 PM CET
MAG Interactive AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.48 | 8.48 | 8.00 | 8.02 | 8.02 | -2.20% | 17,776 |
| Sep 1, 2026 | 8.00 | 8.20 | 7.98 | 8.20 | 8.20 | 1.23% | 27,995 |
| Aug 31, 2026 | 8.14 | 8.14 | 7.88 | 8.10 | 8.10 | -0.74% | 32,027 |
| Aug 28, 2026 | 8.00 | 8.20 | 8.00 | 8.16 | 8.16 | 2.00% | 36,514 |
| Aug 27, 2026 | 7.88 | 8.00 | 7.80 | 8.00 | 8.00 | 0.50% | 22,452 |
| Aug 26, 2026 | 7.98 | 8.00 | 7.74 | 7.96 | 7.96 | - | 34,505 |
| Aug 25, 2026 | 7.90 | 7.96 | 7.72 | 7.96 | 7.96 | 1.27% | 30,985 |
| Aug 24, 2026 | 7.70 | 8.00 | 7.60 | 7.86 | 7.86 | -0.25% | 45,013 |
| Aug 21, 2026 | 7.86 | 7.96 | 7.70 | 7.88 | 7.88 | 1.55% | 25,140 |
| Aug 20, 2026 | 7.72 | 8.00 | 7.72 | 7.76 | 7.76 | -1.52% | 17,243 |
| Aug 19, 2026 | 7.88 | 7.88 | 7.72 | 7.88 | 7.88 | -0.25% | 24,477 |
| Aug 18, 2026 | 7.72 | 7.90 | 7.72 | 7.90 | 7.90 | 1.02% | 60,127 |
| Aug 17, 2026 | 7.60 | 7.96 | 7.52 | 7.82 | 7.82 | 0.51% | 60,817 |
| Aug 14, 2026 | 7.56 | 7.80 | 7.48 | 7.78 | 7.78 | 2.10% | 33,791 |
| Aug 13, 2026 | 7.48 | 7.72 | 7.48 | 7.62 | 7.62 | -0.78% | 47,251 |
| Aug 12, 2026 | 7.62 | 7.70 | 7.40 | 7.68 | 7.68 | - | 43,418 |
| Aug 11, 2026 | 7.62 | 7.70 | 7.36 | 7.68 | 7.68 | 0.52% | 104,737 |
| Aug 10, 2026 | 7.66 | 7.68 | 7.40 | 7.64 | 7.64 | -0.26% | 52,279 |
| Aug 7, 2026 | 7.42 | 7.70 | 7.28 | 7.66 | 7.66 | 0.79% | 92,221 |
| Aug 6, 2026 | 7.20 | 7.60 | 7.20 | 7.60 | 7.60 | 1.60% | 76,807 |
| Aug 5, 2026 | 7.12 | 7.52 | 7.00 | 7.48 | 7.48 | 4.76% | 116,417 |
| Aug 4, 2026 | 7.18 | 7.44 | 7.08 | 7.14 | 7.14 | -3.25% | 21,638 |
| Aug 3, 2026 | 7.28 | 7.38 | 7.12 | 7.38 | 7.38 | 1.37% | 24,381 |
| Jul 31, 2026 | 7.18 | 7.40 | 7.06 | 7.28 | 7.28 | 0.55% | 5,470 |
| Jul 30, 2026 | 7.26 | 7.56 | 7.18 | 7.24 | 7.24 | -0.55% | 9,687 |
| Jul 29, 2026 | 7.28 | 7.68 | 7.28 | 7.28 | 7.28 | -0.55% | 26,238 |
| Jul 28, 2026 | 7.34 | 7.68 | 7.26 | 7.32 | 7.32 | -2.14% | 25,823 |
| Jul 27, 2026 | 7.58 | 7.68 | 7.34 | 7.48 | 7.48 | -0.27% | 38,255 |
| Jul 24, 2026 | 7.22 | 7.74 | 7.22 | 7.50 | 7.50 | 1.35% | 30,890 |
| Jul 23, 2026 | 7.12 | 7.42 | 7.04 | 7.40 | 7.40 | - | 26,736 |
| Jul 22, 2026 | 7.22 | 7.46 | 7.14 | 7.40 | 7.40 | 2.21% | 23,372 |
| Jul 21, 2026 | 7.20 | 7.44 | 7.10 | 7.24 | 7.24 | -1.90% | 26,864 |
| Jul 20, 2026 | 7.18 | 7.42 | 7.04 | 7.38 | 7.38 | -0.81% | 51,211 |
| Jul 17, 2026 | 7.22 | 7.46 | 7.06 | 7.44 | 7.44 | - | 42,841 |
| Jul 16, 2026 | 7.32 | 7.46 | 7.18 | 7.44 | 7.44 | - | 35,266 |
| Jul 15, 2026 | 7.28 | 7.46 | 6.94 | 7.44 | 7.44 | 3.05% | 40,995 |
| Jul 14, 2026 | 7.28 | 7.40 | 7.18 | 7.22 | 7.22 | -1.37% | 16,462 |
| Jul 13, 2026 | 7.18 | 7.32 | 7.06 | 7.32 | 7.32 | 0.27% | 15,782 |
| Jul 10, 2026 | 6.94 | 7.40 | 6.94 | 7.30 | 7.30 | 2.53% | 30,916 |
| Jul 9, 2026 | 7.08 | 7.26 | 7.04 | 7.12 | 7.12 | -1.93% | 21,089 |
| Jul 8, 2026 | 6.96 | 7.28 | 6.94 | 7.26 | 7.26 | -0.27% | 29,908 |
| Jul 7, 2026 | 7.16 | 7.28 | 7.12 | 7.28 | 7.28 | -0.27% | 12,234 |
| Jul 6, 2026 | 7.02 | 7.48 | 7.02 | 7.30 | 7.30 | -3.44% | 60,498 |
| Jul 3, 2026 | 7.46 | 7.72 | 6.66 | 7.56 | 7.56 | 0.80% | 27,112 |
| 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 |