Magle Chemoswed Holding AB MAGLE
OMXSTO · Sweden · Health Technology
SEK 0.4940-0.04 (-6.79%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 0.53 | -6.19% | SEK 0.55 | SEK 0.57 | SEK 0.46 | 266.47K |
| 2026-09-29 | SEK 0.56 | -8.87% | SEK 0.60 | SEK 0.65 | SEK 0.50 | 778.57K |
| 2026-09-28 | SEK 0.62 | +9.73% | SEK 0.56 | SEK 1.05 | SEK 0.50 | 1.34M |
| 2026-09-25 | SEK 0.56 | -34.68% | SEK 0.87 | SEK 0.95 | SEK 0.56 | 562.16K |
| 2026-09-24 | SEK 0.87 | -48.51% | SEK 1.80 | SEK 2.08 | SEK 0.78 | 1.30M |
| 2026-09-23 | SEK 1.68 | +140.00% | SEK 0.71 | SEK 1.95 | SEK 0.71 | 2.31M |
| 2026-09-22 | SEK 0.70 | +60.55% | SEK 0.44 | SEK 0.73 | SEK 0.44 | 223.92K |
| 2026-09-21 | SEK 0.44 | +11.79% | SEK 0.42 | SEK 0.44 | SEK 0.42 | 1.05K |
| 2026-09-18 | SEK 0.39 | 0.00% | SEK 0.39 | SEK 0.39 | SEK 0.39 | 0 |
| 2026-09-17 | SEK 0.39 | -10.55% | SEK 0.39 | SEK 0.39 | SEK 0.39 | 400 |
| 2026-09-16 | SEK 0.44 | +14.14% | SEK 0.39 | SEK 0.44 | SEK 0.39 | 27.37K |
| 2026-09-15 | SEK 0.38 | +0.53% | SEK 0.38 | SEK 0.38 | SEK 0.38 | 2.50K |
| 2026-09-14 | SEK 0.38 | 0.00% | SEK 0.38 | SEK 0.38 | SEK 0.38 | 4.07K |
| 2026-09-11 | SEK 0.38 | 0.00% | SEK 0.38 | SEK 0.38 | SEK 0.37 | 37.84K |
| 2026-09-10 | SEK 0.38 | -3.06% | SEK 0.40 | SEK 0.40 | SEK 0.38 | 460 |
| 2026-09-09 | SEK 0.39 | -2.00% | SEK 0.40 | SEK 0.40 | SEK 0.39 | 10.14K |
| 2026-09-08 | SEK 0.40 | +14.29% | SEK 0.39 | SEK 0.40 | SEK 0.39 | 28.33K |
| 2026-09-07 | SEK 0.35 | -5.41% | SEK 0.39 | SEK 0.40 | SEK 0.35 | 57.10K |
| 2026-09-04 | SEK 0.37 | +19.35% | SEK 0.33 | SEK 0.40 | SEK 0.33 | 128.12K |
| 2026-09-03 | SEK 0.31 | -16.67% | SEK 0.39 | SEK 0.39 | SEK 0.31 | 45.61K |
| 2026-09-02 | SEK 0.37 | 0.00% | SEK 0.37 | SEK 0.37 | SEK 0.37 | 0 |
| 2026-09-01 | SEK 0.37 | -4.62% | SEK 0.37 | SEK 0.37 | SEK 0.37 | 94 |
| 2026-08-31 | SEK 0.39 | +7.14% | SEK 0.39 | SEK 0.39 | SEK 0.39 | 750 |
| 2026-08-28 | SEK 0.36 | -12.92% | SEK 0.42 | SEK 0.45 | SEK 0.36 | 60.93K |
| 2026-08-27 | SEK 0.42 | -6.28% | SEK 0.39 | SEK 0.42 | SEK 0.39 | 37.30K |
| 2026-08-26 | SEK 0.45 | +11.50% | SEK 0.45 | SEK 0.45 | SEK 0.45 | 2.00K |
| 2026-08-25 | SEK 0.40 | -4.76% | SEK 0.45 | SEK 0.45 | SEK 0.39 | 3.54K |
| 2026-08-24 | SEK 0.42 | 0.00% | SEK 0.42 | SEK 0.42 | SEK 0.42 | 0 |
| 2026-08-21 | SEK 0.42 | +5.00% | SEK 0.42 | SEK 0.42 | SEK 0.42 | 23.23K |
| 2026-08-20 | SEK 0.40 | +2.56% | SEK 0.42 | SEK 0.42 | SEK 0.40 | 13.91K |
| 2026-08-19 | SEK 0.39 | -9.30% | SEK 0.39 | SEK 0.39 | SEK 0.39 | 4 |
| 2026-08-18 | SEK 0.43 | -9.66% | SEK 0.44 | SEK 0.48 | SEK 0.41 | 18.71K |
| 2026-08-17 | SEK 0.48 | -2.86% | SEK 0.44 | SEK 0.48 | SEK 0.44 | 209 |
| 2026-08-14 | SEK 0.49 | -1.61% | SEK 0.50 | SEK 0.50 | SEK 0.44 | 2.06K |
| 2026-08-13 | SEK 0.50 | +3.75% | SEK 0.52 | SEK 0.52 | SEK 0.50 | 3.52K |
| 2026-08-12 | SEK 0.48 | -4.00% | SEK 0.51 | SEK 0.51 | SEK 0.48 | 11.21K |
| 2026-08-11 | SEK 0.50 | 0.00% | SEK 0.50 | SEK 0.50 | SEK 0.50 | 0 |
| 2026-08-10 | SEK 0.50 | +4.17% | SEK 0.50 | SEK 0.50 | SEK 0.50 | 1.50K |
| 2026-08-07 | SEK 0.48 | +6.19% | SEK 0.48 | SEK 0.48 | SEK 0.48 | 79.46K |
| 2026-08-06 | SEK 0.45 | +5.12% | SEK 0.49 | SEK 0.49 | SEK 0.45 | 18.61K |
| 2026-08-05 | SEK 0.43 | -15.69% | SEK 0.47 | SEK 0.47 | SEK 0.43 | 2.93K |
| 2026-08-04 | SEK 0.51 | +0.99% | SEK 0.50 | SEK 0.51 | SEK 0.47 | 833 |
| 2026-08-03 | SEK 0.50 | -0.98% | SEK 0.50 | SEK 0.50 | SEK 0.50 | 842 |
| 2026-07-31 | SEK 0.51 | +0.99% | SEK 0.54 | SEK 0.55 | SEK 0.51 | 24.63K |
| 2026-07-30 | SEK 0.50 | -6.48% | SEK 0.54 | SEK 0.56 | SEK 0.50 | 60.72K |
| 2026-07-29 | SEK 0.54 | -3.57% | SEK 0.56 | SEK 0.56 | SEK 0.50 | 49.81K |
| 2026-07-28 | SEK 0.56 | -3.45% | SEK 0.59 | SEK 0.60 | SEK 0.51 | 28.45K |
| 2026-07-27 | SEK 0.58 | -44.23% | SEK 1.00 | SEK 1.00 | SEK 0.45 | 341.07K |
| 2026-07-24 | SEK 1.04 | +1.96% | SEK 1.04 | SEK 1.04 | SEK 1.04 | 1.79K |
| 2026-07-23 | SEK 1.02 | -7.27% | SEK 1.07 | SEK 1.07 | SEK 1.02 | 30.30K |
| 2026-07-22 | SEK 1.10 | -6.78% | SEK 1.13 | SEK 1.13 | SEK 1.10 | 17.50K |
| 2026-07-21 | SEK 1.18 | +4.42% | SEK 1.15 | SEK 1.18 | SEK 1.14 | 2.18K |
| 2026-07-20 | SEK 1.13 | +13.00% | SEK 1.05 | SEK 1.30 | SEK 1.05 | 50.06K |
| 2026-07-17 | SEK 1.00 | -12.28% | SEK 1.11 | SEK 1.11 | SEK 1.00 | 21.89K |
| 2026-07-16 | SEK 1.14 | +3.64% | SEK 1.10 | SEK 1.14 | SEK 1.10 | 806 |
| 2026-07-15 | SEK 1.10 | -9.09% | SEK 1.20 | SEK 1.20 | SEK 1.10 | 17.81K |
| 2026-07-14 | SEK 1.21 | -5.47% | SEK 1.30 | SEK 1.30 | SEK 1.21 | 6.31K |
| 2026-07-13 | SEK 1.28 | +26.73% | SEK 0.98 | SEK 1.89 | SEK 0.98 | 303.05K |
| 2026-07-10 | SEK 1.01 | 0.00% | SEK 1.01 | SEK 1.01 | SEK 1.01 | 0 |
| 2026-07-09 | SEK 1.01 | 0.00% | SEK 1.01 | SEK 1.01 | SEK 1.01 | 0 |
| 2026-07-08 | SEK 1.01 | 0.00% | SEK 1.01 | SEK 1.01 | SEK 1.01 | 100 |
| 2026-07-07 | SEK 1.01 | +1.00% | SEK 1.01 | SEK 1.01 | SEK 1.01 | 400 |
| 2026-07-06 | SEK 1.00 | 0.00% | SEK 1.02 | SEK 1.02 | SEK 0.99 | 9.70K |
| 2026-07-03 | SEK 1.00 | -3.85% | SEK 1.04 | SEK 1.04 | SEK 1.00 | 4.67K |
| 2026-07-02 | SEK 1.04 | +1.96% | SEK 1.01 | SEK 1.04 | SEK 1.01 | 12.10K |
| 2026-07-01 | SEK 1.02 | -1.92% | SEK 1.04 | SEK 1.04 | SEK 1.00 | 40.93K |
| 2026-06-30 | SEK 1.04 | +2.97% | SEK 1.04 | SEK 1.04 | SEK 1.00 | 235 |
| 2026-06-29 | SEK 1.01 | 0.00% | SEK 1.04 | SEK 1.04 | SEK 1.01 | 198 |
| 2026-06-26 | SEK 1.01 | -0.98% | SEK 1.04 | SEK 1.06 | SEK 1.01 | 25.50K |
| 2026-06-25 | SEK 1.02 | -3.77% | SEK 1.04 | SEK 1.06 | SEK 1.02 | 5.80K |
| 2026-06-24 | SEK 1.06 | -0.93% | SEK 1.09 | SEK 1.12 | SEK 1.06 | 20.69K |
| 2026-06-23 | SEK 1.07 | +1.90% | SEK 1.07 | SEK 1.09 | SEK 1.05 | 21.67K |
| 2026-06-22 | SEK 1.05 | +5.00% | SEK 1.02 | SEK 1.50 | SEK 0.95 | 82.82K |
| 2026-06-18 | SEK 1.00 | -2.91% | SEK 1.05 | SEK 1.07 | SEK 1.00 | 40.82K |
| 2026-06-17 | SEK 1.03 | -6.36% | SEK 1.09 | SEK 1.09 | SEK 1.01 | 71.19K |
| 2026-06-16 | SEK 1.10 | -28.10% | SEK 1.53 | SEK 1.53 | SEK 0.87 | 156.60K |
| 2026-06-15 | SEK 1.53 | -8.38% | SEK 1.62 | SEK 1.62 | SEK 1.51 | 68.20K |
| 2026-06-12 | SEK 1.67 | +45.22% | SEK 1.35 | SEK 3.00 | SEK 1.35 | 341.25K |
| 2026-06-11 | SEK 1.15 | -2.54% | SEK 1.18 | SEK 1.18 | SEK 1.12 | 17.54K |
| 2026-06-10 | SEK 1.18 | -31.40% | SEK 1.78 | SEK 1.78 | SEK 0.97 | 255.50K |
| 2026-06-09 | SEK 1.72 | -21.82% | SEK 2.40 | SEK 2.40 | SEK 1.72 | 60.30K |
| 2026-06-08 | SEK 2.20 | -34.91% | SEK 3.28 | SEK 3.28 | SEK 2.20 | 86.77K |
| 2026-06-05 | SEK 3.38 | +0.60% | SEK 3.28 | SEK 3.40 | SEK 3.28 | 9.25K |
| 2026-06-04 | SEK 3.36 | -3.45% | SEK 3.46 | SEK 3.46 | SEK 3.36 | 6.28K |
| 2026-06-03 | SEK 3.48 | -3.87% | SEK 3.56 | SEK 3.56 | SEK 3.48 | 5.84K |
| 2026-06-02 | SEK 3.62 | +2.84% | SEK 3.64 | SEK 3.66 | SEK 3.62 | 4.41K |
| 2026-06-01 | SEK 3.52 | +0.57% | SEK 3.52 | SEK 3.52 | SEK 3.52 | 7.61K |
| 2026-05-29 | SEK 3.50 | -1.69% | SEK 3.52 | SEK 3.52 | SEK 3.50 | 3.72K |
| 2026-05-28 | SEK 3.56 | -2.20% | SEK 3.56 | SEK 3.56 | SEK 3.56 | 8 |
| 2026-05-27 | SEK 3.64 | -0.55% | SEK 3.56 | SEK 3.64 | SEK 3.52 | 470 |