Magle Chemoswed Holding Ab (MAGLE)

MAGLE
🏛️ 스웨덴 →
19.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-06 19.00 20.40 19.00 19.00 0.0M
2025-10-03 19.30 19.30 18.60 19.30 0.0M
2025-10-02 18.60 19.20 18.60 19.20 0.0M
2025-10-01 18.80 19.20 18.60 19.20 0.0M
2025-09-30 18.50 18.70 18.50 18.60 0.0M
2025-09-29 18.70 18.70 18.10 18.40 0.0M
2025-09-26 18.80 19.30 18.80 19.30 0.0M
2025-09-25 18.70 18.70 18.70 18.70 0.0M
2025-09-24 19.00 19.90 18.30 19.00 0.0M
2025-09-23 19.30 19.30 19.00 19.00 0.0M
2025-09-22 19.50 20.00 19.50 19.50 0.0M
2025-09-19 20.00 20.00 19.70 19.70 0.0M
2025-09-18 20.00 20.20 20.00 20.00 0.0M
2025-09-17 20.60 20.80 20.00 20.20 0.0M
2025-09-16 21.60 21.60 20.80 20.80 0.0M
2025-09-15 21.60 21.60 21.60 21.60 0.0M
2025-09-12 22.20 22.20 21.60 21.60 0.0M
2025-09-11 21.60 22.00 21.40 22.00 0.0M
2025-09-10 22.00 22.20 21.80 21.80 0.0M
2025-09-09 21.80 21.80 21.80 21.80 0.0M
2025-09-08 21.60 22.00 21.60 22.00 0.0M
2025-09-05 21.40 21.60 21.40 21.60 0.0M
2025-09-04 21.60 21.60 21.60 21.60 0.0M
2025-09-03 21.80 21.80 21.20 21.60 0.0M
2025-09-02 22.60 22.60 22.20 22.40 0.0M
2025-09-01 21.40 23.60 21.40 22.60 0.0M
2025-08-29 22.00 22.40 21.20 22.00 0.0M
2025-08-28 21.60 22.80 21.60 21.60 0.0M
2025-08-27 23.40 23.40 22.20 22.40 0.0M
2025-08-26 22.60 23.40 22.60 23.40 0.0M
2025-08-25 22.60 23.20 22.20 23.20 0.0M
2025-08-22 23.00 23.20 23.00 23.00 0.0M
2025-08-21 22.00 23.00 22.00 23.00 0.0M
2025-08-20 19.80 21.80 19.30 21.80 0.0M
2025-08-19 19.50 19.80 19.50 19.80 0.0M
2025-08-18 19.10 19.50 19.10 19.40 0.0M
2025-08-15 18.20 20.40 17.90 19.00 0.0M
2025-08-14 19.00 19.20 17.10 17.80 0.0M
2025-08-13 18.90 18.90 18.90 18.90 0.0M
2025-08-12 19.00 19.10 18.80 18.80 0.0M
2025-08-11 19.90 19.90 19.00 19.10 0.0M
2025-08-08 19.10 20.00 18.50 20.00 0.0M
2025-08-07 18.80 19.10 18.70 19.00 0.0M
2025-08-06 19.30 19.80 19.00 19.10 0.0M
2025-08-05 19.60 19.90 18.70 19.90 0.0M
2025-08-04 20.80 20.80 19.80 19.90 0.0M
2025-08-01 20.80 21.80 20.40 20.60 0.0M
2025-07-31 21.20 21.20 21.20 21.20 0.0M
2025-07-30 23.20 23.20 21.00 21.20 0.0M
2025-07-29 23.20 23.20 23.20 23.20 0.0M
2025-07-28 26.80 27.00 26.40 26.40 0.0M
2025-07-25 26.00 26.20 26.00 26.20 0.0M
2025-07-23 26.60 26.60 25.80 26.60 0.0M
2025-07-22 25.80 25.80 25.80 25.80 0.0M
2025-07-21 26.00 26.00 25.80 25.80 0.0M
2025-07-18 25.60 25.80 25.60 25.80 0.0M
2025-07-17 25.80 25.80 25.80 25.80 0.0M
2025-07-16 25.60 26.60 25.60 26.00 0.0M
2025-07-15 25.60 25.60 25.60 25.60 0.0M
2025-07-14 26.60 26.60 25.40 25.40 0.0M
2025-07-11 25.80 26.00 25.80 25.80 0.0M
2025-07-10 27.20 27.20 26.00 26.00 0.0M
2025-07-09 27.00 27.00 27.00 27.00 0.0M
2025-07-08 27.00 27.80 27.00 27.80 0.0M
2025-07-07 27.60 27.80 27.60 27.80 0.0M
2025-07-03 26.80 27.20 26.80 27.20 0.0M
2025-07-02 26.20 26.80 26.20 26.80 0.0M
2025-07-01 26.00 26.60 26.00 26.60 0.0M
2025-06-30 26.40 26.60 26.00 26.00 0.0M
2025-06-27 26.00 26.00 26.00 26.00 0.0M
2025-06-26 26.60 26.60 26.60 26.60 0.0M
2025-06-25 27.00 27.00 27.00 27.00 0.0M
2025-06-24 27.00 27.00 26.80 26.80 0.0M
2025-06-23 27.00 27.80 27.00 27.00 0.0M
2025-06-19 27.20 27.80 27.20 27.80 0.0M
2025-06-18 26.80 27.00 26.40 27.00 0.0M
2025-06-17 26.20 27.60 26.20 27.60 0.0M
2025-06-16 27.20 27.20 26.20 26.20 0.0M
2025-06-13 26.80 26.80 26.00 26.80 0.0M
2025-06-12 26.20 26.20 26.20 26.20 0.0M
2025-06-11 26.40 26.60 26.40 26.60 0.0M
2025-06-10 26.20 27.20 26.20 27.00 0.0M
2025-06-09 28.00 28.00 26.40 26.40 0.0M
2025-06-05 27.00 27.80 27.00 27.80 0.0M
2025-06-04 27.40 27.40 27.40 27.40 0.0M
2025-06-03 27.40 27.40 27.40 27.40 0.0M
2025-05-30 28.80 28.80 27.40 27.40 0.0M
2025-05-28 28.80 28.80 28.00 28.80 0.0M
2025-05-27 26.60 30.00 26.60 29.00 0.0M
2025-05-26 26.00 26.40 26.00 26.40 0.0M
2025-05-23 25.20 26.00 25.20 26.00 0.0M
2025-05-22 26.00 26.80 24.20 25.40 0.0M
2025-05-21 26.00 26.20 25.60 26.20 0.0M
2025-05-20 25.40 25.60 24.80 25.60 0.0M
2025-05-19 26.20 26.20 26.00 26.00 0.0M
2025-05-16 26.60 26.60 26.20 26.20 0.0M
2025-05-15 26.60 27.00 26.20 27.00 0.0M
2025-05-14 26.60 27.60 26.40 27.00 0.0M
2025-05-13 28.80 28.80 26.40 26.40 0.0M
2025-05-12 28.60 28.60 28.60 28.60 0.0M
2025-05-09 28.40 28.40 27.40 28.40 0.0M
2025-05-08 27.60 29.00 27.40 28.00 0.0M
2025-05-07 26.00 27.60 26.00 27.00 0.0M
2025-05-06 26.20 26.20 25.60 25.60 0.0M
2025-05-05 26.00 26.60 26.00 26.00 0.0M
2025-05-02 27.00 27.00 26.20 26.40 0.0M
2025-04-30 27.00 27.00 27.00 27.00 0.0M
2025-04-29 29.00 29.00 27.20 27.40 0.0M
2025-04-28 29.00 29.00 29.00 29.00 0.0M
2025-04-25 29.00 29.00 28.40 28.40 0.0M
2025-04-24 29.00 29.20 28.00 28.80 0.0M
2025-04-23 28.60 28.60 28.60 28.60 0.0M
2025-04-22 28.20 28.80 28.20 28.80 0.0M
2025-04-17 28.00 28.60 27.60 28.60 0.0M
2025-04-16 28.60 28.60 28.00 28.00 0.0M
2025-04-15 26.80 28.60 26.80 28.60 0.0M
2025-04-11 26.60 27.20 26.60 27.20 0.0M
2025-04-09 25.60 26.60 25.00 26.60 0.0M
2025-04-08 26.20 26.60 25.80 25.80 0.0M
2025-04-07 26.00 26.60 26.00 26.60 0.0M
2025-04-04 26.60 27.20 26.40 26.40 0.0M
2025-04-03 29.00 29.40 27.00 27.00 0.0M
2025-04-02 29.60 29.60 29.20 29.20 0.0M
2025-04-01 30.00 31.00 29.40 29.40 0.0M
2025-03-31 30.00 30.00 29.40 29.40 0.0M
2025-03-28 30.80 30.80 30.00 30.00 0.0M
2025-03-27 31.80 31.80 30.20 31.00 0.0M
2025-03-26 32.40 32.80 32.00 32.80 0.0M
2025-03-25 31.40 32.40 31.40 32.20 0.0M
2025-03-24 31.00 31.80 31.00 31.80 0.0M
2025-03-21 31.80 31.80 31.00 31.00 0.0M
2025-03-20 31.00 31.00 31.00 31.00 0.0M
2025-03-19 31.00 31.60 31.00 31.00 0.0M
2025-03-18 31.00 31.00 31.00 31.00 0.0M
2025-03-17 32.00 32.00 31.20 31.20 0.0M
2025-03-14 32.20 32.20 31.40 31.40 0.0M
2025-03-12 31.20 32.20 31.20 31.40 0.0M
2025-03-11 31.20 32.00 31.20 32.00 0.0M
2025-03-10 31.20 31.20 31.20 31.20 0.0M
2025-03-07 31.60 32.00 31.60 32.00 0.0M
2025-03-06 31.80 32.00 31.60 31.80 0.0M
2025-03-05 32.20 33.60 31.60 32.80 0.0M
2025-03-04 34.40 34.40 32.80 33.80 0.0M
2025-03-03 31.20 34.60 31.20 33.40 0.0M
2025-02-28 32.00 32.00 31.00 31.20 0.0M
2025-02-27 31.80 32.00 31.00 31.00 0.0M
2025-02-26 31.60 32.40 31.00 32.40 0.0M
2025-02-25 33.20 33.20 32.00 32.40 0.0M
2025-02-24 33.20 33.20 32.40 32.60 0.0M
2025-02-21 33.80 33.80 33.60 33.80 0.0M
2025-02-20 33.80 34.60 33.80 34.60 0.0M
2025-02-19 34.60 34.60 34.60 34.60 0.0M
2025-02-18 34.80 34.80 33.60 34.60 0.0M
2025-02-17 33.40 35.20 33.40 34.60 0.0M
2025-02-14 33.60 34.00 33.40 34.00 0.0M
2025-02-13 33.00 34.60 33.00 34.00 0.0M
2025-02-12 34.00 34.00 33.20 33.20 0.0M
2025-02-11 33.00 34.00 33.00 33.20 0.0M
2025-02-10 33.00 33.60 32.40 33.20 0.0M
2025-02-07 33.00 33.00 32.40 33.00 0.0M
2025-02-06 31.80 34.40 31.80 33.60 0.0M
2025-02-05 33.40 33.40 31.80 32.60 0.0M
2025-02-04 31.20 33.00 31.20 33.00 0.0M
2025-02-03 31.80 32.20 31.00 31.20 0.0M
2025-01-31 31.80 32.40 31.80 32.40 0.0M
2025-01-30 31.60 32.60 31.40 32.60 0.0M
2025-01-29 32.00 32.40 31.80 32.40 0.0M
2025-01-28 32.20 33.00 31.80 32.40 0.0M
2025-01-27 32.60 33.40 32.40 33.40 0.0M
2025-01-24 33.00 33.60 32.60 33.00 0.0M
2025-01-23 33.20 33.20 32.40 32.80 0.0M
2025-01-22 34.60 34.60 33.20 33.80 0.0M
2025-01-21 33.80 34.60 32.80 34.60 0.0M
2025-01-20 36.00 36.00 33.80 34.80 0.0M
2025-01-17 35.80 36.20 35.20 36.00 0.0M
2025-01-16 37.20 37.20 35.80 37.00 0.0M
2025-01-15 36.60 37.20 36.60 37.20 0.0M
2025-01-14 36.60 37.40 36.00 37.20 0.0M
2025-01-13 36.80 37.00 35.60 36.60 0.0M
2025-01-10 37.40 37.40 37.40 37.40 0.0M
2025-01-09 36.80 37.40 36.40 37.40 0.0M
2025-01-08 36.40 37.40 36.40 37.00 0.0M
2025-01-07 36.80 37.60 36.40 37.60 0.0M
2025-01-03 37.00 38.00 36.80 36.80 0.0M
2025-01-02 34.60 38.00 34.60 38.00 0.0M