Stockholm - Delayed Quote SEK

MAG Interactive AB (publ) (MAGI.ST)

7.80
+0.46
+(6.27%)
At close: May 16 at 4:53:39 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 16, 20257.427.807.387.807.8024,942
May 15, 20257.207.347.027.347.3411,508
May 14, 20257.027.206.907.187.1840,631
May 13, 20257.147.266.987.147.1427,493
May 12, 20257.487.487.007.227.2234,339
May 9, 20257.567.587.287.387.3870,943
May 8, 20257.667.847.387.547.5416,988
May 7, 20258.008.107.587.727.7219,602
May 6, 20257.608.207.608.208.201,873
May 5, 20257.867.907.567.767.7616,551
May 2, 20258.568.567.567.887.8813,029
Apr 30, 20258.088.087.828.088.083,407
Apr 29, 20258.008.007.707.887.888,959
Apr 28, 20258.168.247.727.807.805,554
Apr 25, 20258.168.307.888.048.0416,273
Apr 24, 20257.708.027.527.747.7427,879
Apr 23, 20257.347.707.347.707.707,110
Apr 22, 20257.267.507.067.367.363,767
Apr 17, 20257.467.467.227.467.465,883
Apr 16, 20257.747.887.487.487.487,511
Apr 15, 20257.807.987.747.747.7410,259
Apr 14, 20257.787.947.567.827.822,866
Apr 11, 20257.988.007.287.347.3435,815
Apr 10, 20258.008.187.827.847.8429,695
Apr 9, 20257.348.047.007.767.7628,011
Apr 8, 20257.987.987.067.567.5618,600
Apr 7, 20257.408.306.707.307.3091,081
Apr 4, 20258.268.267.527.527.5225,724
Apr 3, 20258.008.447.927.987.9851,328
Apr 2, 20258.848.847.968.448.4416,421
Apr 1, 20258.488.908.488.688.6817,019
Mar 31, 20258.908.908.548.888.885,428
Mar 28, 20258.689.008.689.009.002,708
Mar 27, 20258.928.988.628.988.98837
Mar 26, 20258.748.948.508.948.941,029
Mar 25, 20258.688.828.548.728.728,267
Mar 24, 20259.509.508.688.948.941,099
Mar 21, 20258.708.808.508.748.745,080
Mar 20, 20258.968.988.668.668.661,052
Mar 19, 20258.809.008.608.768.764,514
Mar 18, 20258.808.808.608.808.80224
Mar 17, 20258.848.968.528.848.843,698
Mar 14, 20258.728.908.568.868.861,697
Mar 13, 20258.488.708.408.708.705,735
Mar 12, 20258.528.528.008.388.3826,375
Mar 11, 20258.668.668.408.588.588,695
Mar 10, 20258.589.208.568.568.5615,490
Mar 7, 20258.528.788.528.788.787,056
Mar 6, 20258.408.748.408.748.7415,117
Mar 5, 20259.009.008.568.768.7615,506
Mar 4, 20258.889.408.649.029.028,405
Mar 3, 20259.449.449.069.069.0622,142
Feb 28, 20259.469.469.009.129.1219,724
Feb 27, 20259.229.469.229.469.465,602
Feb 26, 20259.209.289.009.189.1834,210
Feb 25, 20259.229.529.109.129.1213,927
Feb 24, 20259.349.349.009.309.304,615
Feb 21, 20259.309.589.149.149.1411,590
Feb 20, 20258.989.408.909.329.3216,632
Feb 19, 20258.489.228.489.009.0024,246
Feb 18, 20259.149.189.029.149.1418,043
Feb 17, 20259.289.428.909.429.429,395
Feb 14, 20259.209.208.969.189.1830,074
Feb 13, 20259.009.209.009.169.169,510
Feb 12, 20259.109.109.009.009.004,095
Feb 11, 20259.049.129.049.129.123,077
Feb 10, 20259.249.489.009.069.0623,392
Feb 7, 20259.369.969.109.249.2437,568
Feb 6, 20259.689.689.309.469.4614,607
Feb 5, 20259.829.909.429.669.6628,700
Feb 4, 20258.789.388.409.389.3854,156
Feb 3, 20259.289.288.608.848.8442,351
Jan 31, 20259.3010.208.829.349.3455,813
Jan 30, 20259.889.889.269.269.2643,664
Jan 29, 20259.209.949.109.809.8033,191
Jan 28, 20259.189.449.049.129.127,681
Jan 27, 20259.509.608.909.189.1826,716
Jan 24, 20259.769.769.409.529.5216,638
Jan 23, 2025 1 Dividend
Jan 23, 20259.3810.359.389.969.96131,698
Jan 22, 202510.7010.809.5210.009.00176,453
Jan 21, 202511.5011.5010.0010.959.85201,013
Jan 20, 202510.9011.5010.6011.3010.1775,322
Jan 17, 202511.3011.3010.7010.709.637,872
Jan 16, 202510.5510.9510.2010.559.4920,603
Jan 15, 202510.8511.4010.6010.609.5449,427
Jan 14, 202510.4011.5510.4010.809.7243,936
Jan 13, 202511.5511.7010.9511.109.9936,136
Jan 10, 202511.7011.7010.6511.2510.1326,395
Jan 9, 202511.5011.9511.5011.6010.4414,374
Jan 8, 202512.0512.0511.3011.5010.358,110
Jan 7, 202511.5512.0010.6511.3010.1778,701
Jan 3, 202512.0012.0011.2511.6010.4443,241
Jan 2, 202510.2011.6010.0011.1510.0345,569
Dec 30, 20249.909.949.809.828.848,956
Dec 27, 20249.609.809.609.628.6610,511
Dec 23, 20249.4810.008.269.508.5529,932
Dec 20, 20249.209.649.149.648.687,547
Dec 19, 20249.989.988.949.508.5512,742
Dec 18, 20249.329.468.489.228.3021,081
Dec 17, 20249.249.709.229.328.3911,103
Dec 16, 20249.269.548.969.548.5933,257
Dec 13, 20249.669.849.249.568.6021,836
Dec 12, 202410.5010.509.169.888.8937,603
Dec 11, 20249.9010.859.9010.459.4027,800
Dec 10, 20249.4810.059.489.988.9851,025
Dec 9, 20248.409.787.809.428.4873,714
Dec 6, 20248.428.608.288.547.6912,271
Dec 5, 20248.288.287.848.147.335,185
Dec 4, 20248.168.408.068.407.565,174
Dec 3, 20247.448.407.448.407.564,936
Dec 2, 20248.129.007.688.287.4541,909
Nov 29, 20248.248.528.148.147.3323,690
Nov 28, 20248.408.408.408.407.56-
Nov 27, 20248.068.948.068.407.5613,082
Nov 26, 20248.008.027.768.027.2213,394
Nov 25, 20248.468.468.008.167.344,742
Nov 22, 20248.308.548.308.547.692,653
Nov 21, 20248.008.508.008.487.631,771
Nov 20, 20248.348.508.208.507.6525,795
Nov 19, 20248.088.348.008.347.5127,770
Nov 18, 20247.608.367.588.167.3444,017
Nov 15, 20247.587.587.367.426.686,663
Nov 14, 20247.707.707.247.406.668,748
Nov 13, 20247.227.707.167.706.9339,159
Nov 12, 20247.627.667.287.446.7047,770
Nov 11, 20247.707.787.627.626.864,480
Nov 8, 20247.827.827.707.706.9310,014
Nov 7, 20248.008.067.807.807.02940
Nov 6, 20248.288.287.688.047.2419,099
Nov 5, 20247.868.267.868.267.431,820
Nov 4, 20247.808.187.808.147.338,293
Nov 1, 20247.708.107.707.847.0618,032
Oct 31, 20247.167.707.167.606.845,226
Oct 30, 20247.187.626.607.626.8615,320
Oct 29, 20247.507.507.167.466.7115,741
Oct 28, 20247.508.027.507.506.758,986
Oct 25, 20247.407.787.187.506.7522,227
Oct 24, 20247.447.987.307.386.6430,505
Oct 23, 20248.368.367.627.686.9130,140
Oct 22, 20248.148.448.148.447.6012,343
Oct 21, 20247.968.147.968.147.332,729
Oct 18, 20247.868.047.847.847.0615,569
Oct 17, 20248.308.428.248.247.42920
Oct 16, 20248.008.007.867.967.169,000
Oct 15, 20248.228.228.008.007.2014,549
Oct 14, 20248.128.208.128.127.314,551
Oct 11, 20248.088.267.828.267.4312,243
Oct 10, 20248.128.128.088.087.27618
Oct 9, 20248.508.508.048.087.271,095
Oct 8, 20248.288.288.228.227.402,036
Oct 7, 20248.268.327.928.287.4513,929
Oct 4, 20248.088.428.088.427.58519
Oct 3, 20248.168.328.168.327.49547
Oct 2, 20248.148.388.148.327.499,898
Oct 1, 20248.128.848.088.147.3321,117
Sep 30, 20248.188.427.908.227.4010,165
Sep 27, 20248.448.548.168.427.583,140
Sep 26, 20248.508.608.448.607.7415,293
Sep 25, 20248.748.828.528.547.695,765
Sep 24, 20248.929.228.748.747.874,377
Sep 23, 20249.269.389.049.248.326,985
Sep 20, 20248.949.208.929.208.2815,818
Sep 19, 20248.548.968.508.968.06502
Sep 18, 20248.368.548.368.547.69294
Sep 17, 20248.329.048.248.347.515,869
Sep 16, 20248.608.608.508.507.651,432
Sep 13, 20248.488.688.428.447.602,381
Sep 12, 20249.009.008.508.507.657,733
Sep 11, 20249.209.429.009.168.244,962
Sep 10, 20248.909.308.689.148.236,033
Sep 9, 20248.908.908.908.908.0153
Sep 6, 20249.269.268.828.908.011,154
Sep 5, 20249.009.108.928.928.03860
Sep 4, 20249.009.128.629.008.1014,676
Sep 3, 20248.589.148.569.128.219,293
Sep 2, 20248.508.808.508.587.726,347
Aug 30, 20248.708.708.408.527.676,340
Aug 29, 20248.809.028.488.647.7825,481
Aug 28, 20248.728.808.508.807.928,691
Aug 27, 20248.768.968.608.968.062,700
Aug 26, 20249.029.029.029.028.1255
Aug 23, 20249.069.168.789.028.1213,736
Aug 22, 20249.409.409.289.288.352,943
Aug 21, 20248.889.468.809.468.515,943
Aug 20, 20249.029.028.868.867.97127
Aug 19, 20249.109.508.809.068.156,886
Aug 16, 20248.949.108.769.108.197,666
Aug 15, 20248.829.088.648.887.997,159
Aug 14, 20249.009.188.908.988.083,190
Aug 13, 20249.189.369.189.368.42518
Aug 12, 20249.049.048.909.048.14643
Aug 9, 20248.949.188.949.048.142,999
Aug 8, 20249.189.188.708.707.83836
Aug 7, 20249.189.188.648.647.78231
Aug 6, 20248.589.228.588.687.816,641
Aug 5, 20248.909.207.928.607.7410,330
Aug 2, 20249.149.148.828.827.9410,971
Aug 1, 20248.969.488.969.488.538,610
Jul 31, 20249.089.129.089.128.21130
Jul 30, 20249.049.409.049.148.231,463
Jul 29, 20249.229.308.929.168.242,135
Jul 26, 20249.209.329.209.208.283,434
Jul 25, 20249.389.489.069.408.46450
Jul 24, 20248.948.948.948.948.0550
Jul 23, 20249.329.329.309.308.371,508
Jul 22, 20249.109.229.109.228.305,756
Jul 19, 20248.809.668.809.108.192,145
Jul 18, 20249.029.209.029.208.282,369
Jul 17, 20248.909.068.909.068.154,103
Jul 16, 20249.009.028.828.827.941,377
Jul 15, 20249.209.309.209.208.2810,932
Jul 12, 20248.869.088.809.028.123,667
Jul 11, 20249.289.728.848.887.995,274
Jul 10, 20248.929.028.809.028.127,455
Jul 9, 20248.829.108.788.928.0310,446
Jul 8, 20249.049.068.788.908.011,383
Jul 5, 20248.949.128.869.048.142,960
Jul 4, 20249.169.289.149.268.331,630
Jul 3, 20248.969.448.969.268.334,416
Jul 2, 20249.249.328.329.328.3927,332
Jul 1, 20249.629.629.109.328.3914,549
Jun 28, 202410.1010.209.829.928.9324,339
Jun 27, 20249.8010.209.7010.109.0931,056
Jun 26, 20249.5010.059.329.808.82224,173
Jun 25, 20249.689.689.409.508.556,958
Jun 24, 20249.569.649.469.648.689,226
Jun 20, 20249.609.749.509.568.6017,495
Jun 19, 20249.909.929.729.728.7571,918
Jun 18, 20249.869.929.669.908.9166,192
Jun 17, 20249.9010.309.789.848.8630,611
Jun 14, 20249.909.909.889.908.918,293
Jun 13, 20249.8210.109.609.908.9136,432
Jun 12, 20249.689.829.549.828.841,704
Jun 11, 20249.329.789.329.788.8020,639
Jun 10, 20249.809.809.249.268.3320,991
Jun 7, 20249.589.809.589.808.8212,394
Jun 5, 20249.609.869.369.628.6636,478
Jun 4, 20249.629.709.209.608.6430,344
Jun 3, 20249.169.709.169.468.5118,021
May 31, 20249.109.168.989.168.247,064
May 30, 20248.749.108.749.108.1974,789
May 29, 20248.849.008.808.887.9915,732
May 28, 20248.649.008.468.847.9625,445
May 27, 20248.848.848.628.647.784,770
May 24, 20248.708.988.588.847.9612,224
May 23, 20249.009.008.808.807.927,298
May 22, 20248.889.008.808.867.979,617
May 21, 20248.829.028.549.008.1026,977
May 20, 20248.829.188.769.028.1214,575
May 17, 20248.729.008.729.008.107,537
May 16, 20248.869.008.648.928.037,554

Related Tickers

FLEXM.ST Flexion Mobile Plc
5.04
-2.70%
 
MTG-B.ST Modern Times Group MTG AB
111.20
-0.71%
 
SF.ST Stillfront Group AB (publ)
7.15
+4.99%
 
EG7.ST Enad Global 7 AB (publ)
10.58
+0.38%
 
NAZARA.NS Nazara Technologies Limited
1,259.30
+0.94%
 
EMBRAC-B.ST Embracer Group AB (publ)
121.40
-1.89%
 
GRVY Gravity Co., Ltd.
64.75
+0.90%
 
RBLX Roblox Corporation
81.27
+0.62%
 
TTWO Take-Two Interactive Software, Inc.
226.74
-2.41%