Magle Chemoswed Holding AB (publ) (STO:MAGLE)
Sweden
· Delayed Price · Currency is SEK 4.560
+0.080 (1.79%)
Apr 29, 2026, 9:00 AM CET
STO:MAGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.48 | 4.64 | 4.48 | 4.48 | 4.48 | -3.03% | 2,160 |
| Apr 27, 2026 | 4.70 | 4.70 | 4.52 | 4.62 | 4.62 | -1.70% | 2,592 |
| Apr 24, 2026 | 4.70 | 4.70 | 4.52 | 4.70 | 4.70 | 0.43% | 373 |
| Apr 23, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 1.74% | 243 |
| Apr 22, 2026 | 4.42 | 4.60 | 4.42 | 4.60 | 4.60 | 0.88% | 1,431 |
| Apr 21, 2026 | 4.52 | 4.56 | 4.40 | 4.56 | 4.56 | 3.64% | 3,281 |
| Apr 20, 2026 | 4.16 | 4.76 | 4.16 | 4.40 | 4.40 | 6.28% | 28,353 |
| Apr 17, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 4,577 |
| Apr 16, 2026 | 4.10 | 4.30 | 4.10 | 4.16 | 4.16 | 1.46% | 1,846 |
| Apr 15, 2026 | 4.08 | 4.20 | 4.08 | 4.10 | 4.10 | -2.38% | 1,207 |
| Apr 14, 2026 | 4.30 | 4.30 | 4.06 | 4.20 | 4.20 | -2.33% | 11,136 |
| Apr 13, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | -3.59% | 3,884 |
| Apr 10, 2026 | 3.84 | 4.50 | 3.84 | 4.46 | 4.46 | 16.15% | 58,832 |
| Apr 9, 2026 | 3.92 | 4.00 | 3.68 | 3.84 | 3.84 | -4.00% | 7,723 |
| Apr 8, 2026 | 4.16 | 4.18 | 4.00 | 4.00 | 4.00 | -0.99% | 8,043 |
| Apr 7, 2026 | 4.20 | 4.20 | 4.04 | 4.04 | 4.04 | -3.81% | 1,581 |
| Apr 1, 2026 | 4.16 | 4.20 | 4.10 | 4.20 | 4.20 | 2.94% | 1,349 |
| Mar 31, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 1.49% | 1,413 |
| Mar 30, 2026 | 4.08 | 4.08 | 3.94 | 4.02 | 4.02 | 1.52% | 15,104 |
| Mar 27, 2026 | 4.28 | 4.28 | 3.94 | 3.96 | 3.96 | -7.04% | 44,337 |
| Mar 26, 2026 | 6.50 | 6.50 | 4.06 | 4.26 | 4.26 | -43.20% | 118,566 |
| Mar 24, 2026 | 7.40 | 7.50 | 7.25 | 7.50 | 7.50 | 1.35% | 363 |
| Mar 23, 2026 | 8.25 | 8.25 | 7.30 | 7.40 | 7.40 | -10.30% | 8,939 |
| Mar 20, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 2.48% | 1,013 |
| Mar 19, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 2.55% | 4,422 |
| Mar 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 1,300 |
| Mar 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | 146 |
| Mar 16, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | 122 |
| Mar 13, 2026 | 7.80 | 7.80 | 7.55 | 7.55 | 7.55 | -3.21% | 2,450 |
| Mar 12, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 2.63% | 392 |
| Mar 11, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -2.56% | 11 |
| Mar 10, 2026 | 7.80 | 7.80 | 7.55 | 7.80 | 7.80 | 2.63% | 502 |
| Mar 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | 2 |
| Mar 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.70% | 2,000 |
| Mar 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 701 |
| Mar 4, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 1.90% | 2,019 |
| Mar 3, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 1.28% | 16 |
| Mar 2, 2026 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | -2.50% | 4,499 |
| Feb 27, 2026 | 7.90 | 8.20 | 7.90 | 8.00 | 8.00 | -1.84% | 1,506 |
| Feb 26, 2026 | 7.95 | 8.15 | 7.90 | 8.15 | 8.15 | - | 320 |
| Feb 25, 2026 | 7.95 | 8.20 | 7.90 | 8.15 | 8.15 | 2.52% | 3,933 |
| Feb 24, 2026 | 7.85 | 7.95 | 7.65 | 7.95 | 7.95 | - | 907 |
| Feb 23, 2026 | 9.30 | 9.30 | 7.95 | 7.95 | 7.95 | -11.67% | 17,884 |
| Feb 20, 2026 | 8.45 | 9.45 | 8.45 | 9.00 | 9.00 | 11.11% | 13,520 |
| Feb 19, 2026 | 10.50 | 10.50 | 7.50 | 8.10 | 8.10 | -23.58% | 23,881 |
| Feb 18, 2026 | 10.70 | 10.70 | 10.30 | 10.60 | 10.60 | -4.50% | 2,766 |
| Feb 17, 2026 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 1.83% | 261 |
| Feb 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 925 |
| Feb 13, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | -2.68% | 346 |
| Feb 12, 2026 | 11.10 | 11.20 | 10.90 | 11.20 | 11.20 | -1.75% | 2,870 |
| Feb 11, 2026 | 11.70 | 11.80 | 11.30 | 11.40 | 11.40 | 1.79% | 4,475 |
| Feb 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | 11 |
| Feb 9, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | -1.71% | 780 |
| Feb 5, 2026 | 11.50 | 12.00 | 11.40 | 11.70 | 11.70 | 2.63% | 4,720 |
| Feb 4, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 0.88% | 1,233 |
| Feb 3, 2026 | 11.40 | 11.70 | 11.00 | 11.30 | 11.30 | -0.88% | 6,415 |
| Feb 2, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 4.59% | 2,347 |
| Jan 30, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.81% | 281 |
| Jan 29, 2026 | 11.00 | 11.70 | 10.50 | 10.50 | 10.50 | -4.55% | 26,873 |
| Jan 28, 2026 | 11.80 | 11.80 | 10.50 | 11.00 | 11.00 | -8.33% | 11,494 |
| Jan 27, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -3.23% | 921 |
| Jan 26, 2026 | 13.10 | 13.10 | 11.50 | 12.40 | 12.40 | -6.06% | 13,933 |
| Jan 23, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 3,023 |
| Jan 22, 2026 | 14.80 | 14.80 | 13.30 | 13.40 | 13.40 | -8.22% | 9,219 |
| Jan 21, 2026 | 16.80 | 16.80 | 14.60 | 14.60 | 14.60 | -11.52% | 7,705 |
| Jan 20, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 2.48% | 162 |
| Jan 19, 2026 | 16.60 | 16.60 | 16.10 | 16.10 | 16.10 | -2.42% | 30 |
| Jan 16, 2026 | 16.30 | 16.50 | 15.80 | 16.50 | 16.50 | 4.43% | 2,812 |
| Jan 15, 2026 | 16.00 | 16.30 | 15.80 | 15.80 | 15.80 | -1.25% | 3,588 |
| Jan 14, 2026 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | 3.23% | 1,817 |
| Jan 13, 2026 | 15.80 | 15.80 | 15.20 | 15.50 | 15.50 | -2.52% | 5,524 |
| Jan 12, 2026 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | -6.47% | 3,987 |
| Jan 9, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -1.73% | 2,482 |
| Jan 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 100 |
| Jan 7, 2026 | 17.50 | 17.60 | 17.30 | 17.30 | 17.30 | 0.58% | 1,542 |
| Jan 5, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | 0.58% | 101 |
| Jan 2, 2026 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | -2.84% | 1,482 |
| Dec 30, 2025 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 1.15% | 1,588 |
| Dec 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | 4,099 |
| Dec 23, 2025 | 17.40 | 17.50 | 17.10 | 17.20 | 17.20 | -0.58% | 3,009 |
| Dec 22, 2025 | 16.50 | 17.30 | 16.40 | 17.30 | 17.30 | 1.17% | 6,286 |
| Dec 19, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | - | 1,138 |
| Dec 18, 2025 | 16.20 | 17.20 | 16.20 | 17.10 | 17.10 | 6.88% | 4,149 |
| Dec 17, 2025 | 14.70 | 16.00 | 14.60 | 16.00 | 16.00 | 6.67% | 20,296 |
| Dec 16, 2025 | 15.90 | 15.90 | 14.90 | 15.00 | 15.00 | -5.06% | 13,279 |
| Dec 15, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -4.24% | 2,882 |
| Dec 12, 2025 | 17.00 | 17.00 | 16.00 | 16.50 | 16.50 | -4.62% | 6,589 |
| Dec 11, 2025 | 17.20 | 17.30 | 17.00 | 17.30 | 17.30 | 0.58% | 546 |
| Dec 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | 108 |
| Dec 9, 2025 | 16.60 | 17.60 | 16.60 | 17.60 | 17.60 | 2.92% | 2,001 |
| Dec 8, 2025 | 17.20 | 17.60 | 17.00 | 17.10 | 17.10 | -1.72% | 1,634 |
| Dec 5, 2025 | 18.10 | 18.10 | 17.40 | 17.40 | 17.40 | -4.92% | 1,975 |
| Dec 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | 693 |
| Dec 3, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | -2.13% | 1,040 |
| Dec 2, 2025 | 18.80 | 18.80 | 18.60 | 18.80 | 18.80 | 6.21% | 2,150 |
| Dec 1, 2025 | 17.30 | 19.40 | 17.30 | 17.70 | 17.70 | -0.56% | 4,520 |
| Nov 28, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 1.14% | 31 |
| Nov 27, 2025 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | -0.56% | 2,007 |
| Nov 26, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | 8 |
| Nov 25, 2025 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | 0.55% | 401 |