Magle Chemoswed Holding AB (publ) (STO:MAGLE)
Sweden · Delayed Price · Currency is SEK 22.40
-0.20 (-0.88%)
Sep 2, 2025, 2:14 PM CET
STO:MAGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 22.60 | 22.60 | 22.20 | 22.40 | 22.40 | -0.88% | 1,412 |
| Sep 1, 2025 | 21.40 | 23.60 | 21.40 | 22.60 | 22.60 | 2.73% | 3,869 |
| Aug 29, 2025 | 22.00 | 22.40 | 21.20 | 22.00 | 22.00 | 1.85% | 194 |
| Aug 28, 2025 | 21.60 | 22.80 | 21.60 | 21.60 | 21.60 | -3.57% | 3,225 |
| Aug 27, 2025 | 23.40 | 23.40 | 22.20 | 22.40 | 22.40 | -4.27% | 2,190 |
| Aug 26, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 0.86% | 684 |
| Aug 25, 2025 | 22.60 | 23.20 | 22.20 | 23.20 | 23.20 | 0.87% | 2,518 |
| Aug 22, 2025 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | - | 7,071 |
| Aug 21, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 5.50% | 2,771 |
| Aug 20, 2025 | 19.80 | 21.80 | 19.30 | 21.80 | 21.80 | 10.10% | 8,467 |
| Aug 19, 2025 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 2.06% | 1,473 |
| Aug 18, 2025 | 19.10 | 19.50 | 19.10 | 19.40 | 19.40 | 2.11% | 219 |
| Aug 15, 2025 | 18.20 | 20.40 | 17.90 | 19.00 | 19.00 | 6.74% | 32,819 |
| Aug 14, 2025 | 19.00 | 19.20 | 17.10 | 17.80 | 17.80 | -5.82% | 10,510 |
| Aug 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | 7 |
| Aug 12, 2025 | 19.00 | 19.10 | 18.80 | 18.80 | 18.80 | -1.57% | 2,986 |
| Aug 11, 2025 | 19.90 | 19.90 | 19.00 | 19.10 | 19.10 | -4.50% | 4,501 |
| Aug 8, 2025 | 19.10 | 20.00 | 18.50 | 20.00 | 20.00 | 5.26% | 4,008 |
| Aug 7, 2025 | 18.80 | 19.10 | 18.70 | 19.00 | 19.00 | -0.52% | 2,208 |
| Aug 6, 2025 | 19.30 | 19.80 | 19.00 | 19.10 | 19.10 | -4.02% | 10,159 |
| Aug 5, 2025 | 19.60 | 19.90 | 18.70 | 19.90 | 19.90 | - | 18,118 |
| Aug 4, 2025 | 20.80 | 20.80 | 19.80 | 19.90 | 19.90 | -3.40% | 4,264 |
| Aug 1, 2025 | 20.80 | 21.80 | 20.40 | 20.60 | 20.60 | -2.83% | 10,204 |
| Jul 31, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 100 |
| Jul 30, 2025 | 23.20 | 23.20 | 21.00 | 21.20 | 21.20 | -8.62% | 9,604 |
| Jul 29, 2025 | 26.00 | 26.20 | 23.20 | 23.20 | 23.20 | -12.12% | 12,439 |
| Jul 28, 2025 | 26.80 | 27.00 | 26.40 | 26.40 | 26.40 | 0.76% | 350 |
| Jul 25, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | -1.50% | 32 |
| Jul 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jul 23, 2025 | 26.60 | 26.60 | 25.80 | 26.60 | 26.60 | 3.10% | 259 |
| Jul 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 18 |
| Jul 21, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - | 7 |
| Jul 18, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | - | 425 |
| Jul 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 6 |
| Jul 16, 2025 | 25.60 | 26.60 | 25.60 | 26.00 | 26.00 | 1.56% | 1,160 |
| Jul 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | 53 |
| Jul 14, 2025 | 26.60 | 26.60 | 25.40 | 25.40 | 25.40 | -1.55% | 1,157 |
| Jul 11, 2025 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | 1,190 |
| Jul 10, 2025 | 27.20 | 27.20 | 26.00 | 26.00 | 26.00 | -3.70% | 709 |
| Jul 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | 366 |
| Jul 8, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | - | 95 |
| Jul 7, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 2.21% | 152 |
| Jul 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jul 3, 2025 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 1.49% | 455 |
| Jul 2, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 0.75% | 26 |
| Jul 1, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 2.31% | 1,145 |
| Jun 30, 2025 | 26.40 | 26.60 | 26.00 | 26.00 | 26.00 | - | 134 |
| Jun 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | 320 |
| Jun 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | 758 |
| Jun 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 375 |