Magle Chemoswed Holding AB (publ) (STO:MAGLE)
Sweden · Delayed Price · Currency is SEK 17.60
+0.20 (1.15%)
At close: Dec 30, 2025
STO:MAGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 1.15% | 1,588 |
| Dec 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | 4,099 |
| Dec 23, 2025 | 17.40 | 17.50 | 17.10 | 17.20 | 17.20 | -0.58% | 3,009 |
| Dec 22, 2025 | 16.50 | 17.30 | 16.40 | 17.30 | 17.30 | 1.17% | 6,286 |
| Dec 19, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | - | 1,138 |
| Dec 18, 2025 | 16.20 | 17.20 | 16.20 | 17.10 | 17.10 | 6.88% | 4,149 |
| Dec 17, 2025 | 14.70 | 16.00 | 14.60 | 16.00 | 16.00 | 6.67% | 20,296 |
| Dec 16, 2025 | 15.90 | 15.90 | 14.90 | 15.00 | 15.00 | -5.06% | 13,279 |
| Dec 15, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -4.24% | 2,882 |
| Dec 12, 2025 | 17.00 | 17.00 | 16.00 | 16.50 | 16.50 | -4.62% | 6,589 |
| Dec 11, 2025 | 17.20 | 17.30 | 17.00 | 17.30 | 17.30 | 0.58% | 546 |
| Dec 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | 108 |
| Dec 9, 2025 | 16.60 | 17.60 | 16.60 | 17.60 | 17.60 | 2.92% | 2,001 |
| Dec 8, 2025 | 17.20 | 17.60 | 17.00 | 17.10 | 17.10 | -1.72% | 1,634 |
| Dec 5, 2025 | 18.10 | 18.10 | 17.40 | 17.40 | 17.40 | -4.92% | 1,975 |
| 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 |