Maha Capital AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.56	15.56	14.34	14.50	14.50	-6.81%	900,397
Mar 26, 2026	15.48	15.88	15.10	15.56	15.56	1.70%	968,682
Mar 25, 2026	15.50	15.98	15.00	15.30	15.30	-1.92%	1,473,545
Mar 24, 2026	14.38	15.60	14.34	15.60	15.60	8.48%	2,339,756
Mar 23, 2026	13.86	14.78	13.14	14.38	14.38	2.71%	2,026,595
Mar 20, 2026	12.70	14.46	12.20	14.00	14.00	10.58%	2,874,189
Mar 19, 2026	11.68	12.68	11.54	12.66	12.66	13.24%	1,892,940
Mar 18, 2026	11.40	12.40	11.14	11.18	11.18	-1.06%	790,507
Mar 17, 2026	11.50	11.60	11.20	11.30	11.30	-1.57%	164,696
Mar 16, 2026	11.02	11.64	11.00	11.48	11.48	3.99%	301,439
Mar 13, 2026	11.60	11.90	10.92	11.04	11.04	-4.50%	503,089
Mar 12, 2026	11.20	11.58	10.86	11.56	11.56	3.21%	421,771
Mar 11, 2026	10.94	11.30	10.82	11.20	11.20	1.45%	405,383
Mar 10, 2026	10.66	11.10	10.64	11.04	11.04	4.15%	147,250
Mar 9, 2026	10.76	10.90	10.26	10.60	10.60	-1.12%	415,038
Mar 6, 2026	10.42	11.14	10.42	10.72	10.72	2.68%	336,696
Mar 5, 2026	10.70	10.82	10.44	10.44	10.44	-1.32%	145,280
Mar 4, 2026	10.70	10.72	10.36	10.58	10.58	-1.86%	113,028
Mar 3, 2026	11.40	11.40	10.72	10.78	10.78	-5.44%	455,626
Mar 2, 2026	11.30	11.56	11.14	11.40	11.40	2.15%	520,465
Feb 27, 2026	10.96	11.24	10.80	11.16	11.16	1.64%	474,391
Feb 26, 2026	11.24	11.24	10.80	10.98	10.98	-1.26%	251,671
Feb 25, 2026	10.60	11.36	10.46	11.12	11.12	2.58%	255,061
Feb 24, 2026	10.78	11.40	10.20	10.84	10.84	-0.55%	556,417
Feb 23, 2026	10.80	11.18	10.78	10.90	10.90	1.30%	348,156
Feb 20, 2026	10.88	10.90	10.50	10.76	10.76	-0.37%	289,614
Feb 19, 2026	10.30	10.86	10.30	10.80	10.80	5.06%	380,606
Feb 18, 2026	10.02	10.32	9.94	10.28	10.28	1.18%	206,278
Feb 17, 2026	10.28	10.44	9.99	10.16	10.16	-3.79%	336,179
Feb 16, 2026	10.52	11.20	10.52	10.56	10.56	-2.04%	823,799
Feb 13, 2026	9.16	10.78	9.16	10.78	10.78	17.17%	993,180
Feb 12, 2026	9.65	10.14	9.20	9.20	9.20	-4.17%	552,149
Feb 11, 2026	11.70	11.70	9.49	9.60	9.60	-17.95%	1,687,357
Feb 10, 2026	11.86	12.00	11.62	11.70	11.70	-1.35%	232,677
Feb 9, 2026	12.20	12.22	11.68	11.86	11.86	-4.35%	547,061
Feb 6, 2026	12.38	12.50	11.96	12.40	12.40	0.16%	528,414
Feb 5, 2026	12.66	12.70	12.08	12.38	12.38	-2.67%	759,557
Feb 4, 2026	12.52	12.88	12.30	12.72	12.72	0.63%	535,915
Feb 3, 2026	12.52	12.76	12.06	12.64	12.64	3.78%	827,994
Feb 2, 2026	12.42	12.42	11.70	12.18	12.18	-3.18%	631,257
Jan 30, 2026	12.34	12.72	12.22	12.58	12.58	2.44%	1,158,740
Jan 29, 2026	11.80	12.76	11.24	12.28	12.28	5.32%	1,384,251
Jan 28, 2026	11.30	11.86	11.12	11.66	11.66	3.55%	733,366
Jan 27, 2026	11.24	11.48	11.00	11.26	11.26	0.54%	559,768
Jan 26, 2026	11.22	11.54	11.02	11.20	11.20	-0.18%	655,720
Jan 23, 2026	10.58	11.46	10.32	11.22	11.22	5.25%	865,839
Jan 22, 2026	10.46	10.84	10.38	10.66	10.66	4.31%	584,963
Jan 21, 2026	10.38	10.38	9.73	10.22	10.22	-1.73%	585,956
Jan 20, 2026	10.92	11.00	10.08	10.40	10.40	-5.11%	781,251
Jan 19, 2026	11.18	11.26	10.82	10.96	10.96	-4.20%	918,919