Magnasense AB

MAGNA
🏛️ sweden →
0.01
Last Update: 2025-09-29
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
2021-12-30 52.85 53.86 51.20 52.39 0.5M
2021-12-29 50.37 54.04 50.10 52.57 0.7M
2021-12-28 52.76 53.03 49.82 50.37 0.7M
2021-12-27 54.04 54.59 51.01 52.48 0.8M
2021-12-23 50.56 55.33 49.91 53.77 1.0M
2021-12-22 44.36 51.29 43.40 50.56 1.7M
2021-12-21 44.96 45.14 42.67 44.04 0.7M
2021-12-20 46.24 49.18 43.81 45.60 2.3M
2021-12-17 37.21 43.58 34.73 40.97 2.4M
2021-12-16 58.63 58.63 37.53 37.89 3.5M
2021-12-15 57.07 62.03 54.32 57.99 1.2M
2021-12-14 64.04 64.14 55.05 57.16 1.3M
2021-12-13 66.98 67.07 60.74 64.59 1.6M
2021-12-10 57.80 80.38 56.80 66.98 7.9M
2021-12-09 42.21 60.10 42.21 55.51 7.2M
2021-12-08 36.93 41.89 36.24 41.75 2.3M
2021-12-07 35.00 40.19 33.86 36.47 2.6M
2021-12-06 32.02 40.56 30.74 34.82 2.7M
2021-12-03 32.62 32.76 30.92 30.92 0.5M
2021-12-02 32.53 34.27 30.88 32.16 0.8M
2021-12-01 29.50 35.33 27.94 31.93 1.7M
2021-11-30 34.18 34.87 29.18 29.50 1.5M
2021-11-29 35.19 38.54 32.57 34.18 3.3M
2021-11-26 21.93 37.89 18.76 34.27 8.1M
2021-11-25 23.31 26.33 22.39 24.04 1.2M
2021-11-24 27.07 28.35 23.12 23.35 2.6M
2021-11-23 27.71 32.53 26.93 28.72 2.9M
2021-11-22 36.33 45.37 36.06 40.65 1.3M
2021-11-19 38.95 38.95 36.24 36.88 0.6M
2021-11-18 36.66 40.65 35.78 39.04 1.1M
2021-11-17 43.45 43.45 32.11 40.83 1.6M
2021-11-16 42.94 46.52 40.97 43.77 0.6M
2021-11-15 44.87 44.96 41.89 42.99 0.7M
2021-11-12 46.52 47.53 44.87 44.87 0.4M
2021-11-11 47.44 48.81 46.24 46.79 0.4M
2021-11-10 48.54 49.00 46.79 47.62 0.3M
2021-11-09 47.53 51.29 46.79 48.63 0.4M
2021-11-08 49.55 49.55 46.79 47.71 0.3M
2021-11-05 50.46 50.46 49.09 49.55 0.2M
2021-11-04 50.65 51.75 49.55 50.46 0.3M
2021-11-03 52.21 52.21 49.36 50.74 0.3M
2021-11-02 50.46 53.03 47.34 51.29 1.0M
2021-11-01 53.22 53.40 48.26 49.64 1.0M
2021-10-29 53.95 55.51 52.48 52.94 0.5M
2021-10-28 55.79 57.25 53.22 53.95 0.8M
2021-10-27 61.93 61.93 53.58 55.79 4.1M
2021-10-26 59.64 67.53 54.59 61.75 6.0M
2021-10-25 55.33 56.70 50.92 52.30 0.6M
2021-10-22 62.76 65.33 52.39 53.95 2.4M
2021-10-21 49.55 62.39 48.17 59.64 4.5M
2021-10-20 44.78 50.28 44.04 48.17 3.6M
2021-10-19 56.15 57.80 51.38 52.12 3.2M
2021-10-18 58.35 60.56 49.91 54.96 4.3M
2021-10-15 69.73 91.75 53.77 55.42 13.5M
2021-10-14 45.14 70.56 44.96 66.98 10.6M
2021-10-13 43.63 49.09 40.88 43.22 5.6M
2021-10-12 41.93 48.72 38.90 40.56 3.2M
2021-10-11 48.45 59.18 46.24 47.71 7.4M
2021-10-08 44.09 63.31 39.68 49.64 15.2M
2021-10-07 120.38 134.69 69.55 70.28 11.0M
2021-10-06 135.79 136.53 108.45 116.53 4.6M
2021-10-05 131.21 152.68 128.45 133.41 3.7M
2021-10-04 160.57 174.15 130.29 130.47 3.8M
2021-10-01 161.48 182.77 157.45 164.97 2.2M
2021-09-30 187.18 189.47 164.24 165.15 1.8M
2021-09-29 206.90 212.87 190.85 191.76 0.6M
2021-09-28 211.95 219.29 193.60 198.19 0.8M
2021-09-27 233.97 235.35 210.57 211.95 0.5M
2021-09-24 232.59 241.31 232.13 235.80 0.3M
2021-09-23 239.47 244.52 230.76 232.59 0.3M
2021-09-22 244.06 250.94 230.76 238.10 0.5M
2021-09-21 246.36 249.57 240.39 243.14 0.3M
2021-09-20 255.99 258.28 244.98 253.70 0.3M
2021-09-17 278.01 293.15 252.78 260.12 0.9M
2021-09-16 255.99 287.64 249.57 268.38 0.4M
2021-09-15 265.16 267.92 256.91 259.66 0.2M
2021-09-14 263.33 276.63 258.74 268.38 0.4M
2021-09-13 295.90 305.08 264.25 265.16 0.7M
2021-09-10 256.45 328.47 246.36 298.65 1.6M
2021-09-09 248.19 258.28 239.93 255.99 0.2M
2021-09-08 247.73 254.61 235.35 248.65 0.3M
2021-09-07 256.45 258.28 245.44 248.19 0.2M
2021-09-06 253.70 264.25 248.19 257.37 0.2M
2021-09-03 277.55 283.97 255.07 255.07 0.7M
2021-09-02 233.05 280.30 231.68 275.26 0.9M
2021-09-01 237.18 239.47 219.29 236.72 1.0M
2021-08-31 257.37 257.37 238.10 241.77 0.5M
2021-08-30 267.00 269.75 257.37 259.66 0.2M
2021-08-27 265.16 276.17 258.74 269.29 0.2M
2021-08-26 267.00 273.42 260.58 265.16 0.3M
2021-08-25 285.35 290.86 264.25 269.29 0.6M
2021-08-24 264.71 310.12 252.32 285.35 1.0M
2021-08-23 270.67 282.60 261.95 278.93 0.4M
2021-08-20 276.17 282.60 268.38 273.88 0.3M
2021-08-19 293.61 296.82 270.21 287.19 0.6M
2021-08-18 302.78 311.96 285.35 298.20 0.4M
2021-08-17 322.51 331.69 296.82 305.54 0.4M
2021-08-16 325.72 334.44 300.49 313.79 0.3M
2021-08-13 328.47 347.74 328.47 332.14 0.4M
2021-08-12 336.27 339.03 328.47 333.06 0.3M
2021-08-11 316.09 342.24 308.75 336.27 0.4M
2021-08-10 326.64 327.10 313.79 316.09 0.3M
2021-08-09 348.66 352.33 324.34 327.56 0.6M
2021-08-06 305.54 354.16 283.06 345.91 1.2M
2021-08-05 320.22 320.22 302.32 305.54 0.2M
2021-08-04 313.79 326.64 309.21 318.38 0.3M
2021-08-03 305.54 321.13 298.20 311.50 0.4M
2021-08-02 311.50 321.59 277.09 308.29 1.5M
2021-07-30 340.40 346.82 302.78 329.85 0.8M
2021-07-29 350.04 353.71 336.73 346.82 0.6M
2021-07-28 359.21 363.34 331.23 354.62 1.1M
2021-07-27 346.82 366.55 342.24 365.17 1.0M
2021-07-26 315.63 354.16 305.08 346.82 1.2M
2021-07-23 315.17 319.30 295.44 315.63 0.9M
2021-07-22 289.94 319.30 284.43 313.79 1.3M
2021-07-21 262.41 290.86 255.07 289.02 1.2M
2021-07-20 261.95 264.25 248.19 261.49 0.6M
2021-07-19 266.08 273.88 249.11 259.66 1.2M
2021-07-16 278.01 285.35 253.24 263.79 2.4M
2021-07-15 184.42 228.00 173.78 227.09 2.2M
2021-07-14 207.82 212.41 181.85 184.42 2.3M
2021-07-13 244.52 275.26 207.82 220.66 3.6M
2021-07-12 178.92 242.23 176.16 240.85 3.4M
2021-07-09 124.42 174.33 122.03 171.58 2.8M
2021-07-08 123.32 126.44 120.38 124.42 0.4M
2021-07-07 126.25 131.02 119.28 125.15 0.9M
2021-07-06 113.77 128.09 110.84 125.52 1.6M
2021-07-05 100.74 112.86 96.52 112.86 1.4M
2021-07-02 89.83 92.49 89.00 91.48 0.2M
2021-07-01 91.75 91.75 87.17 89.64 0.2M
2021-06-30 86.52 90.28 82.58 89.18 0.6M
2021-06-29 94.87 94.87 85.79 86.52 0.7M
2021-06-28 103.13 110.10 92.67 94.69 1.9M
2021-06-24 68.45 71.29 68.26 71.29 0.1M
2021-06-23 68.81 69.64 67.07 68.45 0.2M
2021-06-22 74.04 74.04 67.90 68.81 0.2M
2021-06-21 73.95 74.87 73.13 74.04 0.1M
2021-06-18 71.02 73.95 69.00 73.95 0.1M
2021-06-17 70.65 72.94 70.28 70.74 0.2M
2021-06-16 71.75 72.94 70.28 70.56 0.1M
2021-06-15 75.15 75.15 70.74 72.12 0.2M
2021-06-14 78.91 78.91 74.50 75.79 0.2M
2021-06-11 70.65 87.17 69.37 78.72 0.7M
2021-06-10 73.22 73.22 67.25 69.18 0.2M
2021-06-09 70.65 75.24 70.01 71.57 0.3M
2021-06-08 73.86 73.86 69.55 70.47 0.3M
2021-06-07 77.26 78.08 72.85 74.69 0.2M
2021-06-04 77.81 79.27 76.15 77.07 0.2M
2021-06-03 76.25 84.14 75.60 77.71 0.3M
2021-06-02 79.73 80.38 74.87 76.15 0.2M
2021-06-01 83.50 84.05 78.63 79.64 0.3M
2021-05-31 89.46 89.46 84.14 85.05 0.2M
2021-05-28 87.35 90.93 84.69 89.46 0.2M
2021-05-27 94.69 94.69 85.70 88.82 0.3M
2021-05-26 97.62 98.73 94.51 96.34 0.3M
2021-05-25 86.25 97.26 79.37 97.26 0.7M
2021-05-24 88.63 90.47 84.05 84.41 0.2M
2021-05-21 85.33 88.91 83.68 88.36 0.2M
2021-05-20 74.69 88.08 73.49 85.33 0.4M
2021-05-19 77.44 77.53 73.22 74.14 0.3M
2021-05-18 77.90 79.37 72.76 76.98 0.3M
2021-05-17 81.66 82.39 74.96 77.81 0.3M
2021-05-14 88.63 88.63 78.45 83.13 0.3M
2021-05-12 87.17 89.09 78.82 86.61 0.2M
2021-05-11 89.83 89.83 83.77 87.07 0.3M
2021-05-10 91.75 93.95 89.64 90.65 0.3M
2021-05-07 87.07 91.57 84.50 90.84 0.3M
2021-05-06 89.92 90.38 85.70 88.08 0.4M
2021-05-05 93.59 94.87 88.08 90.84 0.6M
2021-05-04 97.26 103.68 84.05 91.29 2.2M
2021-05-03 85.15 85.15 69.09 72.76 1.1M
2021-04-30 88.08 88.08 81.75 85.15 0.3M
2021-04-29 92.49 93.22 82.58 89.55 0.7M
2021-04-28 96.34 98.18 87.90 92.49 1.1M
2021-04-27 92.67 98.91 91.57 96.16 1.4M
2021-04-26 74.32 91.29 74.32 90.38 1.5M
2021-04-23 73.13 76.89 70.93 74.32 1.1M
2021-04-22 65.14 74.78 64.41 73.13 1.3M
2021-04-21 60.01 65.97 56.43 63.95 0.8M
2021-04-20 64.14 64.14 58.54 59.73 0.8M
2021-04-19 55.97 66.98 54.13 64.69 1.7M
2021-04-16 55.05 57.71 51.01 54.04 1.2M
2021-04-15 62.03 70.74 51.75 56.24 3.6M
2021-04-14 33.81 57.62 33.81 56.43 3.3M
2021-04-13 31.88 31.93 29.27 29.59 0.3M
2021-04-12 32.85 32.85 31.06 31.70 0.1M
2021-04-09 33.08 33.08 31.56 32.48 0.1M
2021-04-08 33.21 33.72 31.93 32.57 0.1M
2021-04-07 34.09 34.09 31.43 33.03 0.3M
2021-04-06 32.02 33.90 31.66 32.85 0.2M
2021-04-01 33.12 34.36 31.29 31.52 0.2M
2021-03-31 29.93 33.77 29.54 33.10 0.3M
2021-03-30 31.77 32.28 27.23 29.54 0.6M
2021-03-29 33.07 33.07 30.83 31.75 0.2M
2021-03-26 34.48 35.29 32.37 33.07 0.3M
2021-03-25 32.59 34.41 28.55 34.24 0.4M
2021-03-24 34.76 34.76 31.99 32.57 0.3M
2021-03-23 37.88 38.35 34.24 34.88 0.5M
2021-03-22 36.90 39.01 36.70 37.86 0.3M
2021-03-19 35.34 36.50 33.99 36.50 0.3M
2021-03-18 34.43 36.59 34.21 35.31 0.6M
2021-03-17 30.57 33.93 30.41 33.49 0.4M
2021-03-16 29.27 31.07 27.12 30.10 0.3M
2021-03-15 26.72 29.60 26.72 28.61 0.5M
2021-03-12 24.77 25.31 24.65 25.29 0.2M
2021-03-11 24.33 25.23 23.82 24.59 0.2M
2021-03-10 24.28 24.30 22.50 23.43 0.1M
2021-03-09 24.20 24.61 23.16 23.42 0.1M
2021-03-08 23.95 24.72 23.95 24.19 0.1M
2021-03-05 23.98 23.98 23.27 23.54 0.1M
2021-03-04 24.33 24.65 23.60 24.04 0.1M
2021-03-03 24.06 25.53 23.58 24.13 0.2M
2021-03-02 22.19 23.32 22.19 23.31 0.1M
2021-03-01 21.56 22.17 21.10 22.02 0.2M
2021-02-26 20.37 21.09 19.82 20.85 0.2M
2021-02-25 21.40 21.84 19.27 20.19 0.3M
2021-02-24 21.86 21.86 20.77 21.10 0.1M
2021-02-23 22.46 22.46 20.64 21.76 0.2M
2021-02-22 23.87 24.50 22.19 22.48 0.2M
2021-02-19 23.84 23.86 22.63 23.73 0.1M
2021-02-18 24.52 24.94 23.27 23.31 0.1M
2021-02-17 22.39 25.25 21.84 24.50 0.3M
2021-02-16 22.68 22.68 20.99 22.39 0.1M
2021-02-15 22.37 22.94 22.37 22.76 0.1M
2021-02-12 22.46 22.48 21.45 22.31 0.1M
2021-02-11 21.86 22.66 21.65 22.44 0.1M
2021-02-10 22.06 22.92 21.01 21.65 0.1M
2021-02-09 22.57 22.66 22.17 22.39 0.0M
2021-02-08 23.32 23.69 22.41 22.64 0.1M
2021-02-05 23.10 23.76 23.10 23.31 0.1M
2021-02-04 23.87 23.87 22.96 23.05 0.1M
2021-02-03 23.67 23.86 22.57 23.64 0.1M
2021-02-02 23.86 24.30 23.29 23.62 0.1M
2021-02-01 23.87 24.19 23.40 23.86 0.1M
2021-01-29 22.72 23.64 22.30 23.64 0.1M
2021-01-28 23.12 23.29 22.04 22.72 0.1M
2021-01-27 24.50 24.50 22.88 23.12 0.2M
2021-01-26 25.95 25.95 23.20 23.67 0.2M
2021-01-25 26.44 27.53 24.31 25.67 0.3M
2021-01-22 25.95 26.92 24.96 26.02 0.1M
2021-01-21 26.43 27.87 25.69 25.95 0.1M
2021-01-20 27.62 28.43 25.51 26.57 0.3M
2021-01-19 22.79 27.53 22.31 27.07 0.2M
2021-01-18 22.94 22.94 21.75 22.79 0.1M
2021-01-15 23.62 23.62 22.57 22.92 0.1M
2021-01-14 25.10 25.10 22.77 23.64 0.1M
2021-01-13 24.92 25.67 22.61 24.41 0.2M
2021-01-12 25.93 26.32 23.40 24.76 0.2M
2021-01-11 27.43 27.71 25.32 25.78 0.2M
2021-01-08 25.78 26.61 24.00 26.61 0.2M
2021-01-07 23.98 25.21 23.87 24.94 0.3M
2021-01-05 21.54 23.86 21.12 23.40 0.2M
2021-01-04 20.20 21.53 20.20 21.01 0.2M