Skip to main content
Magle Chemoswed Holding AB (publ) (STO:MAGLE)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.40
-0.90 (-4.92%)
At close: Dec 5, 2025

STO:MAGLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.1018.1017.4017.4017.40-4.92%1,975
Dec 4, 202518.3018.3018.3018.3018.30-0.54%693
Dec 3, 202518.7018.7018.4018.4018.40-2.13%1,040
Dec 2, 202518.8018.8018.6018.8018.806.21%2,150
Dec 1, 202517.3019.4017.3017.7017.70-0.56%4,520
Nov 28, 202517.7017.8017.7017.8017.801.14%31
Nov 27, 202517.7017.7017.5017.6017.60-0.56%2,007
Nov 26, 202517.7017.7017.7017.7017.70-2.75%8
Nov 25, 202517.6018.2017.6018.2018.200.55%401
Nov 24, 202518.0018.1017.8018.1018.10-2.16%1,495
Nov 21, 202518.5018.5018.5018.5018.502.78%350
Nov 20, 202517.8018.5017.8018.0018.00-0.55%187
Nov 19, 202518.1018.1018.1018.1018.10-1.63%62
Nov 18, 202519.1019.1018.4018.4018.40-3.66%8,200
Nov 17, 202519.3019.7019.0019.1019.100.53%5,383
Nov 14, 202521.0021.0019.0019.0019.00-8.65%7,734
Nov 13, 202519.7021.2019.7020.8020.808.90%5,809
Nov 12, 202519.1019.1019.1019.1019.10-117
Nov 11, 202519.1019.1019.1019.1019.10-2
Nov 10, 202519.1019.1019.1019.1019.10-20
Nov 7, 202519.6019.6019.1019.1019.10-2.55%1,057
Nov 5, 202519.3019.6019.3019.6019.602.62%22
Nov 4, 202519.1019.1019.1019.1019.10-1.04%207
Nov 3, 202519.3019.3019.3019.3019.301.58%207
Oct 31, 202520.8020.8019.0019.0019.00-6.86%4,284
Oct 30, 202519.0020.4019.0020.4020.407.37%4,270
Oct 29, 202519.5019.5018.4019.0019.00-5.00%8,224
Oct 27, 202519.2020.0019.2020.0020.004.17%2,129
Oct 24, 202519.2019.2019.2019.2019.20-1.54%9
Oct 23, 202519.5019.5019.5019.5019.502.63%91
Oct 22, 202521.2022.8019.0019.0019.00-7.77%20,510
Oct 21, 202520.8021.2020.0020.6020.60-5,371
Oct 20, 202519.2020.6019.2020.6020.604.04%2,311
Oct 17, 202519.8019.8019.8019.8019.803.13%30
Oct 16, 202519.7019.8019.2019.2019.20-5.88%1,084
Oct 15, 202519.7020.4019.7020.4020.402.00%55
Oct 14, 202520.0020.0020.0020.0020.00-500
Oct 13, 202520.0020.0020.0020.0020.00-5
Oct 10, 202520.4020.4020.0020.0020.00-1.96%1,006
Oct 9, 202519.7020.4019.7020.4020.403.03%248
Oct 8, 202520.2020.2019.8019.8019.80-1.00%64
Oct 7, 202518.6020.0018.6020.0020.005.26%2,091
Oct 6, 202519.0020.4019.0019.0019.00-1.55%7,831
Oct 3, 202519.3019.3018.6019.3019.300.52%415
Oct 2, 202518.6019.2018.6019.2019.20-550
Oct 1, 202518.8019.2018.6019.2019.203.23%142
Sep 30, 202518.5018.7018.5018.6018.601.09%1,162
Sep 29, 202518.7018.7018.1018.4018.40-4.66%1,915
Sep 26, 202518.8019.3018.8019.3019.303.21%66
Sep 25, 202518.7018.7018.7018.7018.70-1.58%20
Sep 24, 202519.0019.9018.3019.0019.00-2,102
Sep 23, 202519.3019.3019.0019.0019.00-2.56%687
Sep 22, 202519.5020.0019.5019.5019.50-1.02%2,312
Sep 19, 202520.0020.0019.7019.7019.70-1.50%282
Sep 18, 202520.0020.2020.0020.0020.00-0.99%1,365
Sep 17, 202520.6020.8020.0020.2020.20-2.88%5,006
Sep 16, 202521.6021.6020.8020.8020.80-3.70%1,826
Sep 15, 202521.6021.6021.6021.6021.60-182
Sep 12, 202522.2022.2021.6021.6021.60-1.82%47
Sep 11, 202521.6022.0021.4022.0022.000.92%278
Sep 10, 202522.0022.2021.8021.8021.80-291
Sep 9, 202521.8021.8021.8021.8021.80-0.91%77
Sep 8, 202521.6022.0021.6022.0022.001.85%101
Sep 5, 202521.4021.6021.4021.6021.60-106
Sep 4, 202521.6021.6021.6021.6021.60-178
Sep 3, 202521.8021.8021.2021.6021.60-3.57%1,223
Sep 2, 202522.6022.6022.2022.4022.40-0.88%1,412
Sep 1, 202521.4023.6021.4022.6022.602.73%3,869
Aug 29, 202522.0022.4021.2022.0022.001.85%194
Aug 28, 202521.6022.8021.6021.6021.60-3.57%3,225
Aug 27, 202523.4023.4022.2022.4022.40-4.27%2,190
Aug 26, 202522.6023.4022.6023.4023.400.86%684
Aug 25, 202522.6023.2022.2023.2023.200.87%2,518
Aug 22, 202523.0023.2023.0023.0023.00-7,071
Aug 21, 202522.0023.0022.0023.0023.005.50%2,771
Aug 20, 202519.8021.8019.3021.8021.8010.10%8,467
Aug 19, 202519.5019.8019.5019.8019.802.06%1,473
Aug 18, 202519.1019.5019.1019.4019.402.11%219
Aug 15, 202518.2020.4017.9019.0019.006.74%32,819
Aug 14, 202519.0019.2017.1017.8017.80-5.82%10,510
Aug 13, 202518.9018.9018.9018.9018.900.53%7
Aug 12, 202519.0019.1018.8018.8018.80-1.57%2,986
Aug 11, 202519.9019.9019.0019.1019.10-4.50%4,501
Aug 8, 202519.1020.0018.5020.0020.005.26%4,008
Aug 7, 202518.8019.1018.7019.0019.00-0.52%2,208
Aug 6, 202519.3019.8019.0019.1019.10-4.02%10,159
Aug 5, 202519.6019.9018.7019.9019.90-18,118
Aug 4, 202520.8020.8019.8019.9019.90-3.40%4,264
Aug 1, 202520.8021.8020.4020.6020.60-2.83%10,204
Jul 31, 202521.2021.2021.2021.2021.20-100
Jul 30, 202523.2023.2021.0021.2021.20-8.62%9,604
Jul 29, 202526.0026.2023.2023.2023.20-12.12%12,439
Jul 28, 202526.8027.0026.4026.4026.400.76%350
Jul 25, 202526.0026.2026.0026.2026.20-1.50%32
Jul 23, 202526.6026.6025.8026.6026.603.10%259
Jul 22, 202525.8025.8025.8025.8025.80-18
Jul 21, 202526.0026.0025.8025.8025.80-7
Jul 18, 202525.6025.8025.6025.8025.80-425
Jul 17, 202525.8025.8025.8025.8025.80-0.77%6
Jul 16, 202525.6026.6025.6026.0026.001.56%1,160