Magle Chemoswed Holding AB (publ) (STO:MAGLE)
Sweden · Delayed Price · Currency is SEK 4.220
+0.120 (2.93%)
May 22, 2026, 11:20 AM CET
STO:MAGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 4.16 | 4.20 | 4.10 | 4.20 | 4.20 | 2.94% | 1,349 |
| Mar 31, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 1.49% | 1,413 |
| Mar 30, 2026 | 4.08 | 4.08 | 3.94 | 4.02 | 4.02 | 1.52% | 15,104 |
| Mar 27, 2026 | 4.28 | 4.28 | 3.94 | 3.96 | 3.96 | -7.04% | 44,337 |
| Mar 26, 2026 | 6.50 | 6.50 | 4.06 | 4.26 | 4.26 | -43.20% | 118,566 |
| Mar 24, 2026 | 7.40 | 7.50 | 7.25 | 7.50 | 7.50 | 1.35% | 363 |
| Mar 23, 2026 | 8.25 | 8.25 | 7.30 | 7.40 | 7.40 | -10.30% | 8,939 |
| Mar 20, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 2.48% | 1,013 |
| Mar 19, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 2.55% | 4,422 |
| Mar 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 1,300 |
| Mar 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | 146 |
| Mar 16, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | 122 |
| Mar 13, 2026 | 7.80 | 7.80 | 7.55 | 7.55 | 7.55 | -3.21% | 2,450 |
| Mar 12, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 2.63% | 392 |
| Mar 11, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -2.56% | 11 |
| Mar 10, 2026 | 7.80 | 7.80 | 7.55 | 7.80 | 7.80 | 2.63% | 502 |
| Mar 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | 2 |
| Mar 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.70% | 2,000 |
| Mar 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 701 |