Magle Chemoswed Holding AB (publ) (STO:MAGLE)
Sweden · Delayed Price · Currency is SEK 17.40
-0.90 (-4.92%)
At close: Dec 5, 2025
STO:MAGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | 693 |
| Dec 3, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | -2.13% | 1,040 |
| Dec 2, 2025 | 18.80 | 18.80 | 18.60 | 18.80 | 18.80 | 6.21% | 2,150 |
| Dec 1, 2025 | 17.30 | 19.40 | 17.30 | 17.70 | 17.70 | -0.56% | 4,520 |
| Nov 28, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 1.14% | 31 |
| Nov 27, 2025 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | -0.56% | 2,007 |
| Nov 26, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | 8 |
| Nov 25, 2025 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | 0.55% | 401 |
| Nov 24, 2025 | 18.00 | 18.10 | 17.80 | 18.10 | 18.10 | -2.16% | 1,495 |
| Nov 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 350 |
| Nov 20, 2025 | 17.80 | 18.50 | 17.80 | 18.00 | 18.00 | -0.55% | 187 |
| Nov 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | 62 |
| Nov 18, 2025 | 19.10 | 19.10 | 18.40 | 18.40 | 18.40 | -3.66% | 8,200 |
| Nov 17, 2025 | 19.30 | 19.70 | 19.00 | 19.10 | 19.10 | 0.53% | 5,383 |
| Nov 14, 2025 | 21.00 | 21.00 | 19.00 | 19.00 | 19.00 | -8.65% | 7,734 |
| Nov 13, 2025 | 19.70 | 21.20 | 19.70 | 20.80 | 20.80 | 8.90% | 5,809 |
| Nov 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 117 |
| Nov 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 2 |
| Nov 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 20 |
| Nov 7, 2025 | 19.60 | 19.60 | 19.10 | 19.10 | 19.10 | -2.55% | 1,057 |
| Nov 5, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 2.62% | 22 |
| Nov 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | 207 |
| Nov 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | 207 |
| Oct 31, 2025 | 20.80 | 20.80 | 19.00 | 19.00 | 19.00 | -6.86% | 4,284 |
| Oct 30, 2025 | 19.00 | 20.40 | 19.00 | 20.40 | 20.40 | 7.37% | 4,270 |
| Oct 29, 2025 | 19.50 | 19.50 | 18.40 | 19.00 | 19.00 | -5.00% | 8,224 |
| Oct 27, 2025 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 4.17% | 2,129 |
| Oct 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | 9 |
| Oct 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | 91 |
| Oct 22, 2025 | 21.20 | 22.80 | 19.00 | 19.00 | 19.00 | -7.77% | 20,510 |
| Oct 21, 2025 | 20.80 | 21.20 | 20.00 | 20.60 | 20.60 | - | 5,371 |
| Oct 20, 2025 | 19.20 | 20.60 | 19.20 | 20.60 | 20.60 | 4.04% | 2,311 |
| Oct 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.13% | 30 |
| Oct 16, 2025 | 19.70 | 19.80 | 19.20 | 19.20 | 19.20 | -5.88% | 1,084 |
| Oct 15, 2025 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 2.00% | 55 |
| Oct 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 500 |
| Oct 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5 |
| 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 |