Magle Chemoswed

MAGLE
🏛️ sweden →
19.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 25.60 25.60 24.80 25.20 0.0M
2023-12-28 25.00 25.60 25.00 25.60 0.0M
2023-12-27 25.60 25.60 24.80 25.60 0.0M
2023-12-22 25.00 25.00 25.00 25.00 0.0M
2023-12-20 25.00 25.40 25.00 25.40 0.0M
2023-12-19 25.60 26.40 25.60 25.80 0.0M
2023-12-18 24.80 26.20 24.80 26.20 0.0M
2023-12-15 24.80 24.80 24.80 24.80 0.0M
2023-12-14 24.00 24.00 24.00 24.00 0.0M
2023-12-07 24.40 24.60 24.40 24.60 0.0M
2023-11-29 23.80 24.20 23.80 24.20 0.0M
2023-11-28 23.60 23.60 23.60 23.60 0.0M
2023-11-20 24.60 24.60 23.40 23.80 0.0M
2023-11-17 24.60 25.20 24.60 25.20 0.0M
2023-11-16 23.20 25.40 23.20 25.20 0.0M
2023-11-15 22.40 22.40 22.40 22.40 0.0M
2023-11-13 23.20 23.20 23.00 23.00 0.0M
2023-11-09 22.40 22.80 21.40 22.60 0.0M
2023-11-08 23.40 23.40 22.60 22.80 0.0M
2023-11-07 25.00 25.00 22.40 23.40 0.0M
2023-11-06 25.60 25.60 25.00 25.20 0.0M
2023-11-01 25.60 25.60 25.60 25.60 0.0M
2023-10-31 26.20 26.20 26.20 26.20 0.0M
2023-10-27 26.20 26.20 26.20 26.20 0.0M
2023-10-25 29.20 29.20 26.60 26.60 0.0M
2023-10-24 26.80 29.60 26.80 29.40 0.0M
2023-10-23 27.80 27.80 27.00 27.00 0.0M
2023-10-20 27.80 27.80 27.80 27.80 0.0M
2023-10-19 27.00 27.60 27.00 27.60 0.0M
2023-10-18 27.80 27.80 27.00 27.00 0.0M
2023-10-16 27.40 27.40 27.40 27.40 0.0M
2023-10-13 28.60 28.60 28.00 28.00 0.0M
2023-10-11 29.20 29.20 29.20 29.20 0.0M
2023-10-10 29.20 29.20 29.20 29.20 0.0M
2023-10-09 29.60 30.00 29.60 30.00 0.0M
2023-10-06 29.60 29.60 29.60 29.60 0.0M
2023-10-04 29.40 29.60 29.40 29.60 0.0M
2023-10-03 33.00 33.00 30.00 30.00 0.0M
2023-10-02 33.80 33.80 33.20 33.20 0.0M
2023-09-29 32.20 33.20 32.00 33.20 0.0M
2023-09-28 33.60 33.60 33.60 33.60 0.0M
2023-09-27 32.20 34.00 32.20 33.00 0.0M
2023-09-21 31.80 31.80 31.80 31.80 0.0M
2023-09-19 30.60 30.60 30.60 30.60 0.0M
2023-09-14 31.80 31.80 31.80 31.80 0.0M
2023-09-13 31.60 31.80 30.40 31.80 0.0M
2023-09-12 31.80 31.80 31.80 31.80 0.0M
2023-09-11 31.80 31.80 30.80 31.20 0.0M
2023-09-08 31.00 32.60 31.00 31.80 0.0M
2023-09-07 31.20 31.20 31.20 31.20 0.0M
2023-09-06 30.00 30.00 30.00 30.00 0.0M
2023-09-05 30.20 30.20 30.20 30.20 0.0M
2023-09-04 31.00 31.00 31.00 31.00 0.0M
2023-08-31 31.00 31.00 31.00 31.00 0.0M
2023-08-30 30.00 31.00 30.00 31.00 0.0M
2023-08-29 30.20 31.00 30.20 31.00 0.0M
2023-08-28 30.40 30.40 30.20 30.20 0.0M
2023-08-25 30.60 30.60 30.60 30.60 0.0M
2023-08-24 30.20 30.20 30.20 30.20 0.0M
2023-08-22 30.80 30.80 30.80 30.80 0.0M
2023-08-21 31.20 32.00 31.20 31.20 0.0M
2023-08-18 31.00 31.20 31.00 31.20 0.0M
2023-08-17 30.60 31.00 30.00 31.00 0.0M
2023-08-16 33.20 33.20 29.60 31.20 0.0M
2023-08-15 34.60 34.60 33.40 33.40 0.0M
2023-08-10 34.00 34.00 34.00 34.00 0.0M
2023-08-04 33.40 34.60 33.40 34.60 0.0M
2023-08-02 34.00 34.60 34.00 34.60 0.0M
2023-08-01 34.60 34.80 34.60 34.80 0.0M
2023-07-31 34.20 34.20 34.20 34.20 0.0M
2023-07-28 34.80 34.80 34.80 34.80 0.0M
2023-07-26 35.00 35.00 35.00 35.00 0.0M
2023-07-25 35.00 35.00 35.00 35.00 0.0M
2023-07-24 34.40 34.40 34.40 34.40 0.0M
2023-07-19 35.20 35.20 35.20 35.20 0.0M
2023-07-18 33.20 38.00 33.20 35.20 0.0M
2023-07-17 32.20 32.20 31.00 32.20 0.0M
2023-07-14 31.40 31.40 31.40 31.40 0.0M
2023-07-12 31.00 31.20 31.00 31.20 0.0M
2023-07-11 31.40 31.40 31.40 31.40 0.0M
2023-07-10 32.20 32.20 32.20 32.20 0.0M
2023-07-06 33.00 33.00 33.00 33.00 0.0M
2023-07-05 32.80 33.00 32.00 33.00 0.0M
2023-07-04 30.00 32.00 30.00 32.00 0.0M
2023-07-03 30.40 30.40 30.40 30.40 0.0M
2023-06-29 30.20 30.60 30.20 30.60 0.0M
2023-06-28 31.20 31.20 31.20 31.20 0.0M
2023-06-26 32.40 32.40 30.00 31.60 0.0M
2023-06-21 32.80 32.80 32.80 32.80 0.0M
2023-06-19 32.80 32.80 32.00 32.80 0.0M
2023-06-15 32.00 32.80 32.00 32.80 0.0M
2023-06-14 32.60 32.60 32.00 32.00 0.0M
2023-06-12 33.80 33.80 33.80 33.80 0.0M
2023-06-08 34.00 34.00 33.80 33.80 0.0M
2023-06-07 33.00 33.60 33.00 33.60 0.0M
2023-06-05 31.20 32.00 31.20 32.00 0.0M
2023-06-02 32.80 32.80 31.80 31.80 0.0M
2023-05-31 33.60 33.60 33.60 33.60 0.0M
2023-05-30 32.20 34.20 32.20 33.40 0.0M
2023-05-29 33.00 33.00 32.20 32.40 0.0M
2023-05-26 35.40 35.40 34.00 34.00 0.0M
2023-05-25 33.80 35.40 33.80 35.40 0.0M
2023-05-24 35.40 35.40 33.60 33.60 0.0M
2023-05-23 35.00 35.00 35.00 35.00 0.0M
2023-05-22 35.20 35.20 35.20 35.20 0.0M
2023-05-19 34.60 36.00 34.60 35.20 0.0M
2023-05-17 34.40 35.40 34.40 35.40 0.0M
2023-05-16 32.80 33.00 32.80 33.00 0.0M
2023-05-15 32.60 33.00 32.20 32.80 0.0M
2023-05-12 32.00 32.40 32.00 32.40 0.0M
2023-05-11 33.40 33.60 32.40 33.40 0.0M
2023-05-10 31.00 33.80 31.00 33.80 0.0M
2023-05-08 30.00 31.00 30.00 31.00 0.0M
2023-05-05 30.60 30.60 30.60 30.60 0.0M
2023-05-04 30.60 30.60 30.60 30.60 0.0M
2023-05-02 30.20 31.00 30.20 30.40 0.0M
2023-04-28 29.80 30.20 29.80 30.20 0.0M
2023-04-27 28.20 29.60 28.00 29.60 0.0M
2023-04-26 28.60 28.60 28.60 28.60 0.0M
2023-04-25 29.60 29.60 29.60 29.60 0.0M
2023-04-24 29.60 29.60 29.00 29.00 0.0M
2023-04-20 29.80 29.80 29.60 29.60 0.0M
2023-04-19 30.00 30.00 30.00 30.00 0.0M
2023-04-18 29.80 29.80 29.80 29.80 0.0M
2023-04-17 28.20 28.60 28.20 28.60 0.0M
2023-04-14 27.60 28.40 27.60 28.20 0.0M
2023-04-13 28.80 28.80 28.20 28.20 0.0M
2023-04-12 30.20 30.20 28.80 28.80 0.0M
2023-04-11 29.20 30.00 29.20 30.00 0.0M
2023-04-06 30.00 30.00 30.00 30.00 0.0M
2023-04-05 30.20 30.20 30.00 30.00 0.0M
2023-04-03 29.80 30.20 29.20 30.20 0.0M
2023-03-31 30.60 30.60 29.60 30.60 0.0M
2023-03-30 27.80 31.20 27.80 30.60 0.0M
2023-03-28 27.80 28.60 27.80 28.00 0.0M
2023-03-27 27.40 28.40 27.40 28.40 0.0M
2023-03-24 25.60 28.00 25.60 27.00 0.0M
2023-03-23 24.60 24.60 24.60 24.60 0.0M
2023-03-21 24.80 24.80 24.60 24.60 0.0M
2023-03-20 24.40 24.40 24.40 24.40 0.0M
2023-03-16 25.20 25.20 25.20 25.20 0.0M
2023-03-15 25.00 25.00 25.00 25.00 0.0M
2023-03-14 26.00 26.00 26.00 26.00 0.0M
2023-03-13 25.00 25.00 25.00 25.00 0.0M
2023-03-10 26.00 26.00 25.20 25.40 0.0M
2023-03-09 26.00 26.00 26.00 26.00 0.0M
2023-03-08 25.00 25.20 25.00 25.20 0.0M
2023-03-07 25.20 25.20 24.80 24.80 0.0M
2023-03-06 24.60 25.20 24.60 25.20 0.0M
2023-03-03 24.60 24.60 24.60 24.60 0.0M
2023-03-02 24.20 25.00 24.20 24.40 0.0M
2023-03-01 25.00 25.00 23.60 23.60 0.0M
2023-02-28 25.80 26.00 25.80 25.80 0.0M
2023-02-27 25.60 25.80 25.60 25.80 0.0M
2023-02-23 25.40 25.40 25.40 25.40 0.0M
2023-02-22 25.40 25.40 25.40 25.40 0.0M
2023-02-16 25.40 26.20 25.40 26.00 0.0M
2023-02-15 25.40 25.60 25.40 25.60 0.0M
2023-02-14 25.40 25.40 25.40 25.40 0.0M
2023-02-13 25.20 25.20 25.20 25.20 0.0M
2023-02-10 25.80 25.80 25.20 25.20 0.0M
2023-02-09 25.20 25.80 25.20 25.80 0.0M
2023-02-06 25.20 25.40 24.40 24.80 0.0M
2023-02-02 25.20 25.20 25.20 25.20 0.0M
2023-02-01 24.60 25.00 24.60 25.00 0.0M
2023-01-30 25.20 25.20 25.00 25.00 0.0M
2023-01-27 26.00 26.00 25.20 25.20 0.0M
2023-01-26 26.60 26.80 26.60 26.80 0.0M
2023-01-25 26.80 27.00 26.80 26.80 0.0M
2023-01-23 26.40 26.60 26.40 26.60 0.0M
2023-01-19 27.40 27.40 27.40 27.40 0.0M
2023-01-18 27.40 27.40 27.40 27.40 0.0M
2023-01-17 27.80 27.80 27.00 27.00 0.0M
2023-01-16 27.60 27.60 27.60 27.60 0.0M
2023-01-13 27.40 27.40 27.40 27.40 0.0M
2023-01-12 27.40 27.40 27.40 27.40 0.0M
2023-01-10 26.80 27.40 26.80 27.40 0.0M
2023-01-09 26.20 26.60 26.00 26.00 0.0M
2023-01-04 26.80 26.80 26.80 26.80 0.0M
2023-01-02 27.20 27.20 27.20 27.20 0.0M