MGI - Media and Games Invest SE (M8G.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 18.78 | 19.44 | 18.78 | 19.20 | 19.20 | 84,317 |
| 25 Apr 2024 | 19.18 | 19.40 | 18.62 | 19.12 | 19.12 | 178,460 |
| 24 Apr 2024 | 19.46 | 19.50 | 18.82 | 19.20 | 19.20 | 122,293 |
| 23 Apr 2024 | 18.50 | 19.42 | 18.32 | 19.42 | 19.42 | 173,084 |
| 22 Apr 2024 | 18.48 | 18.74 | 18.38 | 18.50 | 18.50 | 88,309 |
| 19 Apr 2024 | 17.82 | 18.44 | 17.34 | 18.44 | 18.44 | 146,127 |
| 18 Apr 2024 | 18.70 | 18.70 | 17.72 | 17.84 | 17.84 | 155,626 |
| 17 Apr 2024 | 18.68 | 19.00 | 18.50 | 18.72 | 18.72 | 114,136 |
| 16 Apr 2024 | 19.06 | 19.10 | 18.50 | 18.68 | 18.68 | 176,204 |
| 15 Apr 2024 | 19.28 | 19.52 | 18.90 | 19.40 | 19.40 | 208,186 |
| 12 Apr 2024 | 19.98 | 19.98 | 19.20 | 19.30 | 19.30 | 211,728 |
| 11 Apr 2024 | 19.68 | 19.76 | 19.20 | 19.58 | 19.58 | 121,866 |
| 10 Apr 2024 | 20.85 | 21.05 | 19.40 | 19.60 | 19.60 | 429,210 |
| 09 Apr 2024 | 21.25 | 21.25 | 20.25 | 20.80 | 20.80 | 250,778 |
| 08 Apr 2024 | 19.80 | 21.35 | 19.80 | 21.25 | 21.25 | 623,902 |
| 05 Apr 2024 | 18.66 | 19.14 | 18.38 | 18.78 | 18.78 | 97,210 |
| 04 Apr 2024 | 18.30 | 18.98 | 18.30 | 18.78 | 18.78 | 169,511 |
| 03 Apr 2024 | 18.06 | 18.46 | 17.88 | 18.30 | 18.30 | 121,454 |
| 02 Apr 2024 | 18.90 | 19.30 | 17.58 | 18.06 | 18.06 | 356,619 |
| 28 Mar 2024 | 18.74 | 19.56 | 18.50 | 18.86 | 18.86 | 162,167 |
| 27 Mar 2024 | 18.50 | 18.80 | 18.02 | 18.74 | 18.74 | 290,636 |
| 26 Mar 2024 | 17.90 | 18.44 | 17.30 | 18.24 | 18.24 | 223,228 |
| 25 Mar 2024 | 18.00 | 18.00 | 17.26 | 17.90 | 17.90 | 252,574 |
| 22 Mar 2024 | 17.50 | 18.80 | 17.50 | 18.00 | 18.00 | 304,152 |
| 21 Mar 2024 | 17.00 | 17.78 | 16.70 | 17.50 | 17.50 | 327,205 |
| 20 Mar 2024 | 14.74 | 17.24 | 14.72 | 16.98 | 16.98 | 699,954 |
| 19 Mar 2024 | 14.58 | 14.58 | 13.60 | 13.70 | 13.70 | 208,926 |
| 18 Mar 2024 | 14.90 | 14.98 | 14.04 | 14.58 | 14.58 | 288,375 |
| 15 Mar 2024 | 15.40 | 15.88 | 14.78 | 14.90 | 14.90 | 178,732 |
| 14 Mar 2024 | 15.30 | 15.76 | 15.24 | 15.46 | 15.46 | 127,863 |
| 13 Mar 2024 | 15.80 | 16.22 | 15.10 | 15.30 | 15.30 | 372,244 |
| 12 Mar 2024 | 16.00 | 16.00 | 15.58 | 15.80 | 15.80 | 114,971 |
| 11 Mar 2024 | 16.00 | 16.44 | 15.58 | 16.00 | 16.00 | 174,426 |
| 08 Mar 2024 | 16.00 | 16.48 | 15.78 | 16.00 | 16.00 | 295,580 |
| 07 Mar 2024 | 15.60 | 16.00 | 15.28 | 15.94 | 15.94 | 353,154 |
| 06 Mar 2024 | 14.76 | 15.94 | 14.34 | 15.78 | 15.78 | 423,296 |
| 05 Mar 2024 | 13.60 | 14.78 | 13.60 | 14.70 | 14.70 | 576,101 |
| 04 Mar 2024 | 13.32 | 13.94 | 13.32 | 13.44 | 13.44 | 372,271 |
| 01 Mar 2024 | 13.50 | 13.96 | 12.90 | 13.18 | 13.18 | 935,239 |
| 29 Feb 2024 | 14.00 | 14.00 | 12.44 | 12.90 | 12.90 | 2,288,186 |
| 28 Feb 2024 | 11.18 | 11.62 | 11.10 | 11.60 | 11.60 | 275,094 |
| 27 Feb 2024 | 10.90 | 11.20 | 10.88 | 11.18 | 11.18 | 199,660 |
| 26 Feb 2024 | 10.88 | 10.98 | 10.70 | 10.84 | 10.84 | 84,847 |
| 23 Feb 2024 | 10.86 | 11.36 | 10.68 | 10.88 | 10.88 | 109,994 |
| 22 Feb 2024 | 10.70 | 11.00 | 10.58 | 10.86 | 10.86 | 235,128 |
| 21 Feb 2024 | 10.52 | 10.80 | 10.38 | 10.70 | 10.70 | 88,826 |
| 20 Feb 2024 | 10.70 | 10.72 | 10.50 | 10.52 | 10.52 | 168,411 |
| 19 Feb 2024 | 11.48 | 11.48 | 10.52 | 10.70 | 10.70 | 278,953 |
| 16 Feb 2024 | 10.80 | 11.48 | 10.80 | 11.48 | 11.48 | 173,512 |
| 15 Feb 2024 | 10.96 | 11.10 | 10.66 | 10.80 | 10.80 | 174,657 |
| 14 Feb 2024 | 11.00 | 11.12 | 10.80 | 10.96 | 10.96 | 131,071 |
| 13 Feb 2024 | 11.10 | 11.30 | 10.94 | 11.00 | 11.00 | 158,089 |
| 12 Feb 2024 | 10.80 | 11.12 | 10.60 | 11.10 | 11.10 | 159,486 |
| 09 Feb 2024 | 10.84 | 11.14 | 10.70 | 10.80 | 10.80 | 68,943 |
| 08 Feb 2024 | 10.50 | 10.84 | 10.32 | 10.84 | 10.84 | 140,371 |
| 07 Feb 2024 | 11.20 | 11.38 | 10.50 | 10.50 | 10.50 | 188,314 |
| 06 Feb 2024 | 11.06 | 11.30 | 10.80 | 11.20 | 11.20 | 149,516 |
| 05 Feb 2024 | 11.20 | 11.36 | 10.92 | 11.06 | 11.06 | 107,222 |
| 02 Feb 2024 | 11.32 | 11.50 | 11.08 | 11.20 | 11.20 | 83,403 |
| 01 Feb 2024 | 10.74 | 11.46 | 10.74 | 11.26 | 11.26 | 204,601 |
| 31 Jan 2024 | 10.80 | 10.98 | 10.56 | 10.74 | 10.74 | 96,304 |
| 30 Jan 2024 | 10.84 | 11.00 | 10.56 | 10.80 | 10.80 | 101,166 |
| 29 Jan 2024 | 10.72 | 11.04 | 10.34 | 10.84 | 10.84 | 263,829 |
| 26 Jan 2024 | 11.06 | 11.06 | 10.70 | 10.72 | 10.72 | 151,566 |
| 25 Jan 2024 | 10.42 | 11.08 | 10.42 | 11.06 | 11.06 | 163,258 |
| 24 Jan 2024 | 10.20 | 10.70 | 10.20 | 10.42 | 10.42 | 117,792 |
| 23 Jan 2024 | 10.30 | 10.38 | 10.20 | 10.20 | 10.20 | 51,270 |
| 22 Jan 2024 | 10.12 | 10.30 | 9.86 | 10.28 | 10.28 | 54,084 |
| 19 Jan 2024 | 10.26 | 10.26 | 10.02 | 10.16 | 10.16 | 73,985 |
| 18 Jan 2024 | 10.14 | 10.34 | 10.08 | 10.26 | 10.26 | 118,574 |
| 17 Jan 2024 | 10.14 | 10.20 | 9.93 | 10.14 | 10.14 | 113,062 |
| 16 Jan 2024 | 10.34 | 10.48 | 10.14 | 10.14 | 10.14 | 40,778 |
| 15 Jan 2024 | 10.44 | 10.56 | 10.20 | 10.34 | 10.34 | 88,531 |
| 12 Jan 2024 | 10.70 | 10.90 | 10.36 | 10.50 | 10.50 | 132,101 |
| 11 Jan 2024 | 10.56 | 10.80 | 10.40 | 10.64 | 10.64 | 157,922 |
| 10 Jan 2024 | 10.36 | 10.58 | 10.30 | 10.56 | 10.56 | 42,168 |
| 09 Jan 2024 | 10.36 | 10.46 | 10.22 | 10.38 | 10.38 | 98,859 |
| 08 Jan 2024 | 10.52 | 10.72 | 10.24 | 10.36 | 10.36 | 169,308 |
| 05 Jan 2024 | 10.98 | 10.98 | 10.40 | 10.54 | 10.54 | 75,387 |
| 04 Jan 2024 | 11.20 | 11.20 | 10.82 | 11.04 | 11.04 | 80,239 |
| 03 Jan 2024 | 11.50 | 11.50 | 11.00 | 11.20 | 11.20 | 113,537 |
| 02 Jan 2024 | 11.54 | 11.86 | 11.44 | 11.50 | 11.50 | 124,047 |
| 29 Dec 2023 | 11.34 | 12.00 | 11.16 | 11.70 | 11.70 | 228,417 |
| 28 Dec 2023 | 11.44 | 11.76 | 11.26 | 11.50 | 11.50 | 136,581 |
| 27 Dec 2023 | 11.34 | 11.72 | 11.34 | 11.48 | 11.48 | 54,009 |
| 22 Dec 2023 | 11.50 | 11.56 | 11.22 | 11.34 | 11.34 | 130,302 |
| 21 Dec 2023 | 11.70 | 11.80 | 11.36 | 11.50 | 11.50 | 90,752 |
| 20 Dec 2023 | 12.02 | 12.10 | 11.52 | 11.70 | 11.70 | 94,655 |
| 19 Dec 2023 | 11.80 | 12.24 | 11.72 | 11.92 | 11.92 | 146,972 |
| 18 Dec 2023 | 12.30 | 12.30 | 11.56 | 11.80 | 11.80 | 158,272 |
| 15 Dec 2023 | 11.22 | 12.30 | 11.06 | 11.44 | 11.44 | 319,874 |
| 14 Dec 2023 | 10.36 | 11.26 | 10.36 | 11.22 | 11.22 | 380,374 |
| 13 Dec 2023 | 10.62 | 10.88 | 10.30 | 10.36 | 10.36 | 133,109 |
| 12 Dec 2023 | 10.50 | 10.80 | 10.22 | 10.62 | 10.62 | 258,612 |
| 11 Dec 2023 | 9.71 | 10.64 | 9.55 | 10.50 | 10.50 | 244,347 |
| 08 Dec 2023 | 9.70 | 9.91 | 9.50 | 9.71 | 9.71 | 162,028 |
| 07 Dec 2023 | 9.74 | 9.85 | 9.64 | 9.70 | 9.70 | 146,112 |
| 06 Dec 2023 | 9.95 | 9.95 | 9.64 | 9.79 | 9.79 | 208,618 |
| 05 Dec 2023 | 10.00 | 10.08 | 9.56 | 9.81 | 9.81 | 254,338 |
| 04 Dec 2023 | 10.00 | 10.08 | 9.60 | 9.75 | 9.75 | 301,863 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.