Magle Chemoswed Holding AB (publ) (STO:MAGLE)
Sweden · Delayed Price · Currency is SEK 20.60
-0.60 (-2.83%)
Aug 1, 2025, 5:17 PM CET
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | 146 |
| Jun 23, 2025 | 27.00 | 27.80 | 27.00 | 27.00 | 27.00 | -2.88% | 142 |
| Jun 19, 2025 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | 2.96% | 582 |
| Jun 18, 2025 | 26.80 | 27.00 | 26.40 | 27.00 | 27.00 | -2.17% | 1,044 |
| Jun 17, 2025 | 26.20 | 27.60 | 26.20 | 27.60 | 27.60 | 5.34% | 1,095 |
| Jun 16, 2025 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | -2.24% | 976 |
| Jun 13, 2025 | 26.80 | 26.80 | 26.00 | 26.80 | 26.80 | 2.29% | 597 |
| Jun 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | 10 |
| Jun 11, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | -1.48% | 180 |
| Jun 10, 2025 | 26.20 | 27.20 | 26.20 | 27.00 | 27.00 | 2.27% | 249 |
| Jun 9, 2025 | 28.00 | 28.00 | 26.40 | 26.40 | 26.40 | -5.04% | 951 |
| Jun 5, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 1.46% | 232 |
| Jun 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 145 |
| Jun 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 1 |
| Jun 2, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| May 30, 2025 | 28.80 | 28.80 | 27.40 | 27.40 | 27.40 | -4.86% | 470 |
| May 28, 2025 | 28.80 | 28.80 | 28.00 | 28.80 | 28.80 | -0.69% | 506 |
| May 27, 2025 | 26.60 | 30.00 | 26.60 | 29.00 | 29.00 | 9.85% | 5,747 |
| May 26, 2025 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1.54% | 1,280 |
| May 23, 2025 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 2.36% | 351 |
| May 22, 2025 | 26.00 | 26.80 | 24.20 | 25.40 | 25.40 | -3.05% | 7,964 |
| May 21, 2025 | 26.00 | 26.20 | 25.60 | 26.20 | 26.20 | 2.34% | 880 |