Magle Chemoswed Holding AB (publ) (STO:MAGLE)
Sweden · Delayed Price · Currency is SEK 20.00
-0.40 (-1.96%)
Oct 10, 2025, 10:15 AM CET
STO:MAGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.96% | 1,006 |
| Oct 9, 2025 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 3.03% | 248 |
| Oct 8, 2025 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -1.00% | 64 |
| Oct 7, 2025 | 18.60 | 20.00 | 18.60 | 20.00 | 20.00 | 5.26% | 2,091 |
| Oct 6, 2025 | 19.00 | 20.40 | 19.00 | 19.00 | 19.00 | -1.55% | 7,831 |
| Oct 3, 2025 | 19.30 | 19.30 | 18.60 | 19.30 | 19.30 | 0.52% | 415 |
| Oct 2, 2025 | 18.60 | 19.20 | 18.60 | 19.20 | 19.20 | - | 550 |
| Oct 1, 2025 | 18.80 | 19.20 | 18.60 | 19.20 | 19.20 | 3.23% | 142 |
| Sep 30, 2025 | 18.50 | 18.70 | 18.50 | 18.60 | 18.60 | 1.09% | 1,162 |
| Sep 29, 2025 | 18.70 | 18.70 | 18.10 | 18.40 | 18.40 | -4.66% | 1,915 |
| Sep 26, 2025 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | 3.21% | 66 |
| Sep 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | 20 |
| Sep 24, 2025 | 19.00 | 19.90 | 18.30 | 19.00 | 19.00 | - | 2,102 |
| Sep 23, 2025 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | -2.56% | 687 |
| Sep 22, 2025 | 19.50 | 20.00 | 19.50 | 19.50 | 19.50 | -1.02% | 2,312 |
| Sep 19, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.50% | 282 |
| Sep 18, 2025 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 1,365 |
| Sep 17, 2025 | 20.60 | 20.80 | 20.00 | 20.20 | 20.20 | -2.88% | 5,006 |
| Sep 16, 2025 | 21.60 | 21.60 | 20.80 | 20.80 | 20.80 | -3.70% | 1,826 |
| Sep 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 182 |
| Sep 12, 2025 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -1.82% | 47 |
| Sep 11, 2025 | 21.60 | 22.00 | 21.40 | 22.00 | 22.00 | 0.92% | 278 |
| Sep 10, 2025 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | - | 291 |
| Sep 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 77 |
| Sep 8, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 1.85% | 101 |
| Sep 5, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | 106 |
| Sep 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 178 |
| Sep 3, 2025 | 21.80 | 21.80 | 21.20 | 21.60 | 21.60 | -3.57% | 1,223 |
| 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 |