Skip to main content
Mahvie Minerals AB (publ) (NGM:MAHVIE)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.371
0.00 (0.00%)
At close: Apr 28, 2026

Mahvie Minerals AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.370.370.370.370.37-496,808
Apr 27, 20260.370.370.370.370.37-0.27%1,107,717
Apr 24, 20260.370.370.370.370.372.76%787,756
Apr 23, 20260.360.360.360.360.36-614,816
Apr 22, 20260.360.360.360.360.361.69%1,228,518
Apr 21, 20260.360.360.360.360.36-1,391,266
Apr 20, 20260.360.360.360.360.36-0.28%777,707
Apr 17, 20260.360.360.360.360.36-1.65%1,581,836
Apr 16, 20260.360.360.360.360.36-1.09%2,193,738
Apr 15, 20260.370.370.370.370.37-4.18%1,053,988
Apr 14, 20260.380.380.380.380.38-2.79%474,497
Apr 13, 20260.390.390.390.390.39-3.43%305,670
Apr 10, 20260.410.410.410.410.41-1.21%545,400
Apr 9, 20260.410.410.410.410.41-5.49%959,920
Apr 8, 20260.440.440.440.440.44-0.68%881,275
Apr 7, 20260.440.440.440.440.44-1.79%838,918
Apr 2, 20260.450.450.450.450.457.18%648,278
Apr 1, 20260.420.420.420.420.4210.00%1,242,943
Mar 31, 20260.380.380.380.380.38-8.87%2,408,674
Mar 30, 20260.420.420.420.420.42-13.13%3,112,674
Mar 27, 20260.480.480.480.480.4817.36%2,922,221
Mar 26, 20260.410.410.410.410.41-22.83%6,807,837
Mar 25, 20260.530.530.530.530.53-1,188,292
Mar 24, 20260.530.530.530.530.53-0.75%507,838
Mar 23, 20260.530.530.530.530.53-443,147
Mar 20, 20260.530.530.530.530.53-2.55%-
Mar 19, 20260.550.550.550.550.55-4.20%623,450
Mar 18, 20260.570.570.570.570.57-4.67%181,175
Mar 17, 20260.600.600.600.600.60-6.83%937,001
Mar 16, 20260.640.640.640.640.645.23%739,383
Mar 13, 20260.610.610.610.610.61-329,343
Mar 12, 20260.610.610.610.610.61-2.24%593,495
Mar 11, 20260.630.630.630.630.631.29%271,569
Mar 10, 20260.620.620.620.620.62-3.13%1,165,458
Mar 9, 20260.640.640.640.640.64-1.24%147,397
Mar 6, 20260.650.650.650.650.65-166,542
Mar 5, 20260.650.650.650.650.65-4.15%262,489
Mar 4, 20260.670.670.670.670.676.31%338,176
Mar 3, 20260.630.630.630.630.635.32%1,147,345
Mar 2, 20260.600.600.600.600.60-3.83%542,845
Feb 27, 20260.630.630.630.630.631.29%909,971
Feb 26, 20260.620.620.620.620.62-0.32%741,366
Feb 25, 20260.620.620.620.620.6218.32%1,650,007
Feb 24, 20260.520.520.520.520.52-8.39%709,765
Feb 23, 20260.570.570.570.570.57-1.38%1,005,741
Feb 20, 20260.580.580.580.580.58-3.33%639,703
Feb 19, 20260.600.600.600.600.60-2.60%492,292
Feb 18, 20260.620.620.620.620.62-0.96%533,560
Feb 17, 20260.620.620.620.620.62-1.89%500,742
Feb 16, 20260.630.630.630.630.63-1.86%567,936
Feb 13, 20260.650.650.650.650.651.57%94,093
Feb 12, 20260.640.640.640.640.64-2.45%496,399
Feb 11, 20260.650.650.650.650.65-0.91%399,285
Feb 10, 20260.660.660.660.660.66-359,938
Feb 9, 20260.660.660.660.660.663.46%1,459,465
Feb 6, 20260.640.640.640.640.64-6.19%1,178,858
Feb 5, 20260.680.680.680.680.68-2.02%1,402,728
Feb 4, 20260.690.690.690.690.69-0.29%890,065
Feb 3, 20260.690.690.690.690.69-1.98%614,957
Feb 2, 20260.710.710.710.710.711.43%1,606,096
Jan 30, 20260.700.700.700.700.70-7.18%2,347,899
Jan 29, 20260.750.750.750.750.75-10.05%4,072,727
Jan 28, 20260.840.840.840.840.841.95%822,251
Jan 27, 20260.820.820.820.820.82-9.29%-
Jan 26, 20260.900.900.900.900.902.73%945,786
Jan 23, 20260.880.880.880.880.88-3.30%1,134,990
Jan 22, 20260.910.910.910.910.91-4.21%1,012,735
Jan 21, 20260.950.950.950.950.9513.64%2,215,335
Jan 20, 20260.840.840.840.840.84-7.11%2,619,637
Jan 19, 20260.900.900.900.900.908.17%2,399,500
Jan 16, 20260.830.830.830.830.8315.56%1,596,057
Jan 15, 20260.720.720.720.720.722.86%532,306
Jan 14, 20260.700.700.700.700.70-992,204
Jan 13, 20260.700.700.700.700.70-1.13%654,311
Jan 12, 20260.710.710.710.710.717.93%586,864
Jan 9, 20260.660.660.660.660.66-252,194
Jan 8, 20260.660.660.660.660.66-2.09%492,183
Jan 7, 20260.670.670.670.670.67-2.33%730,505
Jan 5, 20260.690.690.690.690.69-3.38%168,936
Jan 2, 20260.710.710.710.710.711.43%988,754
Dec 30, 20250.700.700.700.700.70-3.31%443,467
Dec 29, 20250.720.720.720.720.722.26%520,448
Dec 23, 20250.710.710.710.710.71-0.56%419,133
Dec 22, 20250.710.710.710.710.712.59%454,007
Dec 19, 20250.690.690.690.690.69-1.14%575,124
Dec 18, 20250.700.700.700.700.70-4.62%1,115,513
Dec 17, 20250.740.740.740.740.7410.18%1,054,321
Dec 16, 20250.670.670.670.670.67-11.64%2,034,933
Dec 15, 20250.760.760.760.760.76-12.90%1,728,912
Dec 12, 20250.870.870.870.870.87-7.66%1,158,016
Dec 11, 20250.940.940.940.940.94-4.47%3,532,343
Dec 10, 20250.980.980.980.980.98-0.40%536,411
Dec 9, 20250.990.990.990.990.990.61%592,838
Dec 8, 20250.980.980.980.980.981.03%479,690
Dec 5, 20250.970.970.970.970.972.53%641,019
Dec 4, 20250.950.950.950.950.956.28%296,587
Dec 3, 20250.890.890.890.890.89-8.79%669,746
Dec 2, 20250.980.980.980.980.980.41%611,618
Dec 1, 20250.970.970.970.970.975.18%861,128
Nov 28, 20250.930.930.930.930.932.21%586,929