MAG Interactive AB MAGI
OMXSTO · Sweden · Technology Services
SEK 8.66-0.20 (-2.26%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 8.86 | 0.00% | SEK 8.78 | SEK 8.88 | SEK 8.68 | 11.83K |
| 2026-10-01 | SEK 8.86 | +0.91% | SEK 8.62 | SEK 9.00 | SEK 8.60 | 62.96K |
| 2026-09-30 | SEK 8.78 | 0.00% | SEK 8.70 | SEK 8.98 | SEK 8.50 | 46.82K |
| 2026-09-29 | SEK 8.78 | -1.35% | SEK 8.90 | SEK 8.90 | SEK 8.56 | 61.31K |
| 2026-09-28 | SEK 8.90 | +0.45% | SEK 8.86 | SEK 8.96 | SEK 8.58 | 77.11K |
| 2026-09-25 | SEK 8.86 | -0.89% | SEK 8.98 | SEK 9.00 | SEK 8.68 | 10.19K |
| 2026-09-24 | SEK 8.94 | +2.52% | SEK 8.94 | SEK 8.94 | SEK 8.94 | 3.26K |
| 2026-09-23 | SEK 8.72 | -3.11% | SEK 8.96 | SEK 8.98 | SEK 8.72 | 30.34K |
| 2026-09-22 | SEK 9.00 | 0.00% | SEK 8.98 | SEK 9.00 | SEK 8.76 | 29.55K |
| 2026-09-21 | SEK 9.00 | +2.74% | SEK 8.74 | SEK 9.00 | SEK 8.64 | 55.54K |
| 2026-09-18 | SEK 8.76 | -3.10% | SEK 8.74 | SEK 9.10 | SEK 8.74 | 29.26K |
| 2026-09-17 | SEK 9.04 | -0.66% | SEK 9.10 | SEK 9.10 | SEK 8.68 | 64.11K |
| 2026-09-16 | SEK 9.10 | +1.11% | SEK 8.78 | SEK 9.10 | SEK 8.76 | 33.27K |
| 2026-09-15 | SEK 9.00 | +0.67% | SEK 8.66 | SEK 9.00 | SEK 8.64 | 18.08K |
| 2026-09-14 | SEK 8.94 | +4.44% | SEK 8.84 | SEK 8.94 | SEK 8.46 | 42.68K |
| 2026-09-11 | SEK 8.56 | -2.73% | SEK 8.60 | SEK 8.94 | SEK 8.44 | 16.62K |
| 2026-09-10 | SEK 8.80 | +0.46% | SEK 8.44 | SEK 8.80 | SEK 8.22 | 43.00K |
| 2026-09-09 | SEK 8.76 | +4.29% | SEK 8.44 | SEK 8.80 | SEK 8.16 | 25.40K |
| 2026-09-08 | SEK 8.40 | +0.24% | SEK 8.38 | SEK 8.40 | SEK 8.22 | 19.34K |
| 2026-09-07 | SEK 8.38 | -0.24% | SEK 8.30 | SEK 8.66 | SEK 8.24 | 55.55K |
| 2026-09-04 | SEK 8.40 | +2.94% | SEK 7.96 | SEK 8.40 | SEK 7.96 | 69.03K |
| 2026-09-03 | SEK 8.16 | +1.75% | SEK 7.96 | SEK 8.20 | SEK 7.92 | 34.56K |
| 2026-09-02 | SEK 8.02 | -2.20% | SEK 8.48 | SEK 8.48 | SEK 8.00 | 17.78K |
| 2026-09-01 | SEK 8.20 | +1.23% | SEK 8.00 | SEK 8.20 | SEK 7.98 | 28.00K |
| 2026-08-31 | SEK 8.10 | -0.74% | SEK 8.14 | SEK 8.14 | SEK 7.88 | 32.03K |
| 2026-08-28 | SEK 8.16 | +2.00% | SEK 8.00 | SEK 8.20 | SEK 8.00 | 36.51K |
| 2026-08-27 | SEK 8.00 | +0.50% | SEK 7.88 | SEK 8.00 | SEK 7.80 | 22.45K |
| 2026-08-26 | SEK 7.96 | 0.00% | SEK 7.98 | SEK 8.00 | SEK 7.74 | 34.51K |
| 2026-08-25 | SEK 7.96 | +1.27% | SEK 7.90 | SEK 7.96 | SEK 7.72 | 30.99K |
| 2026-08-24 | SEK 7.86 | -0.25% | SEK 7.70 | SEK 8.00 | SEK 7.60 | 45.01K |
| 2026-08-21 | SEK 7.88 | +1.55% | SEK 7.86 | SEK 7.96 | SEK 7.70 | 25.14K |
| 2026-08-20 | SEK 7.76 | -1.52% | SEK 7.72 | SEK 8.00 | SEK 7.72 | 17.24K |
| 2026-08-19 | SEK 7.88 | -0.25% | SEK 7.88 | SEK 7.88 | SEK 7.72 | 24.48K |
| 2026-08-18 | SEK 7.90 | +1.02% | SEK 7.72 | SEK 7.90 | SEK 7.72 | 60.13K |
| 2026-08-17 | SEK 7.82 | +0.51% | SEK 7.60 | SEK 7.96 | SEK 7.52 | 60.82K |
| 2026-08-14 | SEK 7.78 | +2.10% | SEK 7.56 | SEK 7.80 | SEK 7.48 | 33.79K |
| 2026-08-13 | SEK 7.62 | -0.78% | SEK 7.48 | SEK 7.72 | SEK 7.48 | 47.25K |
| 2026-08-12 | SEK 7.68 | 0.00% | SEK 7.62 | SEK 7.70 | SEK 7.40 | 43.42K |
| 2026-08-11 | SEK 7.68 | +0.52% | SEK 7.62 | SEK 7.70 | SEK 7.36 | 104.74K |
| 2026-08-10 | SEK 7.64 | -0.26% | SEK 7.66 | SEK 7.68 | SEK 7.40 | 52.28K |
| 2026-08-07 | SEK 7.66 | +0.79% | SEK 7.42 | SEK 7.70 | SEK 7.28 | 92.22K |
| 2026-08-06 | SEK 7.60 | +1.60% | SEK 7.20 | SEK 7.60 | SEK 7.20 | 76.81K |
| 2026-08-05 | SEK 7.48 | +4.76% | SEK 7.12 | SEK 7.52 | SEK 7.00 | 116.42K |
| 2026-08-04 | SEK 7.14 | -3.25% | SEK 7.18 | SEK 7.44 | SEK 7.08 | 21.64K |
| 2026-08-03 | SEK 7.38 | +1.37% | SEK 7.28 | SEK 7.38 | SEK 7.12 | 24.38K |
| 2026-07-31 | SEK 7.28 | +0.55% | SEK 7.18 | SEK 7.40 | SEK 7.06 | 5.47K |
| 2026-07-30 | SEK 7.24 | -0.55% | SEK 7.26 | SEK 7.56 | SEK 7.18 | 9.69K |
| 2026-07-29 | SEK 7.28 | -0.55% | SEK 7.28 | SEK 7.68 | SEK 7.28 | 26.24K |
| 2026-07-28 | SEK 7.32 | -2.14% | SEK 7.34 | SEK 7.68 | SEK 7.26 | 25.82K |
| 2026-07-27 | SEK 7.48 | -0.27% | SEK 7.58 | SEK 7.68 | SEK 7.34 | 38.26K |
| 2026-07-24 | SEK 7.50 | +1.35% | SEK 7.22 | SEK 7.74 | SEK 7.22 | 30.89K |
| 2026-07-23 | SEK 7.40 | 0.00% | SEK 7.12 | SEK 7.42 | SEK 7.04 | 26.74K |
| 2026-07-22 | SEK 7.40 | +2.21% | SEK 7.22 | SEK 7.46 | SEK 7.14 | 23.37K |
| 2026-07-21 | SEK 7.24 | -1.90% | SEK 7.20 | SEK 7.44 | SEK 7.10 | 26.86K |
| 2026-07-20 | SEK 7.38 | -0.81% | SEK 7.18 | SEK 7.42 | SEK 7.04 | 51.21K |
| 2026-07-17 | SEK 7.44 | 0.00% | SEK 7.22 | SEK 7.46 | SEK 7.06 | 42.84K |
| 2026-07-16 | SEK 7.44 | 0.00% | SEK 7.32 | SEK 7.46 | SEK 7.18 | 35.27K |
| 2026-07-15 | SEK 7.44 | +3.05% | SEK 7.28 | SEK 7.46 | SEK 6.94 | 41.00K |
| 2026-07-14 | SEK 7.22 | -1.37% | SEK 7.28 | SEK 7.40 | SEK 7.18 | 16.46K |
| 2026-07-13 | SEK 7.32 | +0.27% | SEK 7.18 | SEK 7.32 | SEK 7.06 | 15.78K |
| 2026-07-10 | SEK 7.30 | +2.53% | SEK 6.94 | SEK 7.40 | SEK 6.94 | 30.92K |
| 2026-07-09 | SEK 7.12 | -1.93% | SEK 7.08 | SEK 7.26 | SEK 7.04 | 21.09K |
| 2026-07-08 | SEK 7.26 | -0.27% | SEK 6.96 | SEK 7.28 | SEK 6.94 | 29.91K |
| 2026-07-07 | SEK 7.28 | -0.27% | SEK 7.16 | SEK 7.28 | SEK 7.12 | 12.23K |
| 2026-07-06 | SEK 7.30 | -3.44% | SEK 7.02 | SEK 7.48 | SEK 7.02 | 60.50K |
| 2026-07-03 | SEK 7.56 | +0.80% | SEK 7.46 | SEK 7.72 | SEK 6.66 | 27.11K |
| 2026-07-02 | SEK 7.50 | +0.27% | SEK 7.24 | SEK 7.50 | SEK 7.14 | 16.57K |
| 2026-07-01 | SEK 7.48 | -0.27% | SEK 7.20 | SEK 7.50 | SEK 7.06 | 21.79K |
| 2026-06-30 | SEK 7.50 | +3.02% | SEK 8.00 | SEK 8.00 | SEK 6.84 | 53.46K |
| 2026-06-29 | SEK 7.28 | -1.09% | SEK 7.30 | SEK 7.30 | SEK 7.18 | 10.98K |
| 2026-06-26 | SEK 7.36 | +6.36% | SEK 6.90 | SEK 8.00 | SEK 6.00 | 11.85K |
| 2026-06-25 | SEK 6.92 | -1.14% | SEK 7.02 | SEK 7.22 | SEK 6.00 | 37.62K |
| 2026-06-24 | SEK 7.00 | 0.00% | SEK 7.00 | SEK 8.00 | SEK 6.84 | 154.83K |
| 2026-06-23 | SEK 7.00 | +2.34% | SEK 6.84 | SEK 7.00 | SEK 6.12 | 62.88K |
| 2026-06-22 | SEK 6.84 | 0.00% | SEK 6.72 | SEK 7.40 | SEK 6.70 | 16.03K |
| 2026-06-18 | SEK 6.84 | +0.88% | SEK 6.60 | SEK 7.00 | SEK 6.30 | 44.62K |
| 2026-06-17 | SEK 6.78 | -0.88% | SEK 6.82 | SEK 6.82 | SEK 6.60 | 18.31K |
| 2026-06-16 | SEK 6.84 | -3.66% | SEK 6.96 | SEK 6.96 | SEK 6.72 | 29.66K |
| 2026-06-15 | SEK 7.10 | -1.39% | SEK 7.10 | SEK 7.32 | SEK 6.88 | 66.71K |
| 2026-06-12 | SEK 7.20 | -1.37% | SEK 7.20 | SEK 7.46 | SEK 7.20 | 18.97K |
| 2026-06-11 | SEK 7.30 | -2.14% | SEK 7.54 | SEK 7.56 | SEK 7.24 | 44.76K |
| 2026-06-10 | SEK 7.46 | -1.06% | SEK 7.36 | SEK 7.48 | SEK 7.28 | 45.12K |
| 2026-06-09 | SEK 7.54 | -2.08% | SEK 7.52 | SEK 7.60 | SEK 7.40 | 24.94K |
| 2026-06-08 | SEK 7.70 | 0.00% | SEK 7.48 | SEK 7.80 | SEK 7.48 | 39.01K |
| 2026-06-05 | SEK 7.70 | +0.52% | SEK 7.46 | SEK 7.80 | SEK 7.34 | 66.41K |
| 2026-06-04 | SEK 7.66 | -1.03% | SEK 7.76 | SEK 7.78 | SEK 7.50 | 71.63K |
| 2026-06-03 | SEK 7.74 | +1.04% | SEK 7.50 | SEK 7.78 | SEK 7.42 | 68.75K |
| 2026-06-02 | SEK 7.66 | 0.00% | SEK 7.66 | SEK 7.70 | SEK 7.40 | 85.63K |
| 2026-06-01 | SEK 7.66 | +0.26% | SEK 7.36 | SEK 7.66 | SEK 7.36 | 57.19K |
| 2026-05-29 | SEK 7.64 | +0.53% | SEK 7.44 | SEK 7.66 | SEK 7.30 | 31.85K |