Magle Chemoswed Holding AB (publ) (STO:MAGLE)
Sweden · Delayed Price · Currency is SEK 1.000
-0.030 (-2.91%)
Jun 18, 2026, 4:53 PM CET
STO:MAGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -2.91% | 40,824 |
| Jun 17, 2026 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -6.36% | 71,194 |
| Jun 16, 2026 | 1.53 | 1.53 | 0.87 | 1.10 | 1.10 | -28.10% | 156,603 |
| Jun 15, 2026 | 1.62 | 1.62 | 1.51 | 1.53 | 1.53 | -8.38% | 68,195 |
| Jun 12, 2026 | 1.20 | 3.00 | 1.20 | 1.67 | 1.67 | 45.22% | 368,069 |
| Jun 11, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -2.54% | 17,536 |
| Jun 10, 2026 | 1.78 | 1.78 | 0.97 | 1.18 | 1.18 | -31.40% | 255,495 |
| Jun 9, 2026 | 2.40 | 2.40 | 1.72 | 1.72 | 1.72 | -21.82% | 60,304 |
| Jun 8, 2026 | 3.28 | 3.28 | 2.20 | 2.20 | 2.20 | -34.91% | 86,770 |
| Jun 5, 2026 | 3.28 | 3.40 | 3.28 | 3.38 | 3.38 | 0.60% | 9,250 |
| Jun 4, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 3.36 | -3.45% | 6,278 |
| Jun 3, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -3.87% | 5,842 |
| Jun 2, 2026 | 3.64 | 3.66 | 3.62 | 3.62 | 3.62 | 2.84% | 4,408 |
| Jun 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 7,610 |
| May 29, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -1.69% | 3,716 |
| May 28, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% | 8 |
| May 27, 2026 | 3.56 | 3.64 | 3.52 | 3.64 | 3.64 | -0.55% | 470 |
| May 26, 2026 | 3.66 | 3.66 | 3.56 | 3.66 | 3.66 | -3.17% | 5,160 |
| May 25, 2026 | 4.22 | 4.22 | 3.30 | 3.78 | 3.78 | -10.43% | 22,354 |
| May 22, 2026 | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | 2.93% | 36 |
| May 21, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -2.38% | 1,356 |
| May 20, 2026 | 4.30 | 4.34 | 4.20 | 4.20 | 4.20 | -0.47% | 6,540 |
| May 19, 2026 | 4.44 | 4.46 | 4.22 | 4.22 | 4.22 | -0.47% | 7,594 |
| May 18, 2026 | 4.22 | 4.38 | 4.08 | 4.24 | 4.24 | 0.47% | 8,478 |
| May 15, 2026 | 4.22 | 4.22 | 4.08 | 4.22 | 4.22 | 3.43% | 317 |
| May 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | 15 |
| May 12, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | -2.84% | 330 |
| May 11, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 200 |
| May 8, 2026 | 4.08 | 4.24 | 4.08 | 4.22 | 4.22 | 2.93% | 9,082 |
| May 7, 2026 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | -2.84% | 514 |
| May 6, 2026 | 4.12 | 4.22 | 4.00 | 4.22 | 4.22 | 2.43% | 11,399 |
| May 5, 2026 | 4.30 | 4.30 | 4.00 | 4.12 | 4.12 | -3.29% | 8,227 |
| May 4, 2026 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | -5.33% | 6,470 |
| Apr 29, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | 0.45% | 5,740 |
| Apr 28, 2026 | 4.48 | 4.64 | 4.48 | 4.48 | 4.48 | -3.03% | 2,160 |
| Apr 27, 2026 | 4.70 | 4.70 | 4.52 | 4.62 | 4.62 | -1.70% | 2,592 |
| Apr 24, 2026 | 4.70 | 4.70 | 4.52 | 4.70 | 4.70 | 0.43% | 373 |
| Apr 23, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 1.74% | 243 |
| Apr 22, 2026 | 4.42 | 4.60 | 4.42 | 4.60 | 4.60 | 0.88% | 1,431 |
| Apr 21, 2026 | 4.52 | 4.56 | 4.40 | 4.56 | 4.56 | 3.64% | 3,281 |
| Apr 20, 2026 | 4.16 | 4.76 | 4.16 | 4.40 | 4.40 | 6.28% | 28,353 |
| Apr 17, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 4,577 |
| Apr 16, 2026 | 4.10 | 4.30 | 4.10 | 4.16 | 4.16 | 1.46% | 1,846 |
| Apr 15, 2026 | 4.08 | 4.20 | 4.08 | 4.10 | 4.10 | -2.38% | 1,207 |
| Apr 14, 2026 | 4.30 | 4.30 | 4.06 | 4.20 | 4.20 | -2.33% | 11,136 |
| Apr 13, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | -3.59% | 3,884 |
| Apr 10, 2026 | 3.84 | 4.50 | 3.84 | 4.46 | 4.46 | 16.15% | 58,832 |
| Apr 9, 2026 | 3.92 | 4.00 | 3.68 | 3.84 | 3.84 | -4.00% | 7,723 |
| Apr 8, 2026 | 4.16 | 4.18 | 4.00 | 4.00 | 4.00 | -0.99% | 8,043 |
| Apr 7, 2026 | 4.20 | 4.20 | 4.04 | 4.04 | 4.04 | -3.81% | 1,581 |