Magle Chemoswed Holding AB (publ) (STO:MAGLE)
Sweden · Delayed Price · Currency is SEK 0.3500
+0.0400 (12.90%)
Sep 4, 2026, 12:49 PM CET
STO:MAGLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.39 | 0.39 | 0.31 | 0.31 | 0.31 | -16.67% | 45,605 |
| Sep 1, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -4.62% | 94 |
| Aug 31, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 7.14% | 750 |
| Aug 28, 2026 | 0.42 | 0.45 | 0.36 | 0.36 | 0.36 | -12.92% | 60,930 |
| Aug 27, 2026 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | -6.28% | 37,300 |
| Aug 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 11.50% | 2,000 |
| Aug 25, 2026 | 0.45 | 0.45 | 0.39 | 0.40 | 0.40 | -4.76% | 3,536 |
| Aug 21, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | 23,230 |
| Aug 20, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | 2.56% | 13,914 |
| Aug 19, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -9.30% | 4 |
| Aug 18, 2026 | 0.44 | 0.48 | 0.41 | 0.43 | 0.43 | -9.66% | 18,710 |
| Aug 17, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | -2.86% | 209 |
| Aug 14, 2026 | 0.50 | 0.50 | 0.44 | 0.49 | 0.49 | -1.61% | 2,061 |
| Aug 13, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | 3.75% | 3,520 |
| Aug 12, 2026 | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -4.00% | 11,205 |
| Aug 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17% | 1,500 |
| Aug 7, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.19% | 79,460 |
| Aug 6, 2026 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | 5.12% | 18,608 |
| Aug 5, 2026 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -15.69% | 2,925 |
| Aug 4, 2026 | 0.50 | 0.51 | 0.47 | 0.51 | 0.51 | 0.99% | 833 |
| Aug 3, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 842 |
| Jul 31, 2026 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | 0.99% | 24,629 |
| Jul 30, 2026 | 0.54 | 0.56 | 0.51 | 0.51 | 0.51 | -6.48% | 60,720 |
| Jul 29, 2026 | 0.56 | 0.56 | 0.51 | 0.54 | 0.54 | -3.57% | 49,805 |
| Jul 28, 2026 | 0.59 | 0.60 | 0.51 | 0.56 | 0.56 | -3.45% | 28,451 |
| Jul 27, 2026 | 1.00 | 1.00 | 0.45 | 0.58 | 0.58 | -44.23% | 341,074 |
| Jul 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 1,789 |
| Jul 23, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -7.27% | 30,300 |
| Jul 22, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -6.78% | 17,500 |
| Jul 21, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 4.42% | 2,181 |
| Jul 20, 2026 | 1.05 | 1.30 | 1.05 | 1.13 | 1.13 | 13.00% | 50,055 |
| Jul 17, 2026 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -12.28% | 21,893 |
| Jul 16, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 806 |
| Jul 15, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -9.09% | 17,810 |
| Jul 14, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -5.47% | 6,312 |
| Jul 13, 2026 | 0.98 | 1.89 | 0.98 | 1.28 | 1.28 | 26.73% | 303,048 |
| Jul 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 100 |
| Jul 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 400 |
| Jul 6, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | - | 9,702 |
| Jul 3, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 4,670 |
| Jul 2, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 12,104 |
| Jul 1, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 40,930 |
| Jun 30, 2026 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 235 |
| Jun 29, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | - | 198 |
| Jun 26, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -0.98% | 25,495 |
| Jun 25, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 5,802 |
| Jun 24, 2026 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -0.93% | 20,690 |
| Jun 23, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 21,673 |
| Jun 22, 2026 | 1.02 | 1.50 | 0.95 | 1.05 | 1.05 | 5.00% | 82,819 |
| Jun 18, 2026 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -2.91% | 40,824 |