Nasdaq Stockholm · MAGLE · stock
Magle Chemoswed Holding AB (publ) (MAGLE) stock price history
Every Nasdaq Stockholm trading session of Magle Chemoswed Holding AB (publ) from Jun 30, 2020 to Nov 12, 2026: 1,600 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAGLE adjusted close, 2020 to 2026
- SEK 46.00
- All time high, 2024
- SEK 21.20
- 52 week high, SEK 0.1200 low
- 1,600
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
MAGLE key facts
- Magle Chemoswed Holding AB (publ) (MAGLE) closed at SEK 0.2540 on Nov 12, 2026 on Nasdaq Stockholm.
- MAGLE's all time high close is SEK 46.00, set on Jun 24, 2024; its all time low close is SEK 0.1560 on Nov 4, 2026.
- MAGLE's 52 week range is SEK 0.1200 to SEK 21.20.
- MAGLE returned -98.7% over the year to Nov 12, 2026 and -99.2% over five years.
- Since Jun 30, 2020 MAGLE returned -99%, -49.7% a year compounded.
- MAGLE's deepest drawdown was -99.7% from Jun 24, 2024 to Nov 4, 2026.
- DataCedar holds 1,600 daily sessions of MAGLE history from Jun 30, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAGLE price chart, 2020 to 2026
MAGLE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -36.5% |
| 3 months | -47.1% |
| 6 months | -93.8% |
| Year to date | -98.6% |
| 1 year | -98.7% |
| 3 years | -98.9% |
| 5 years | -99.2% |
| 10 years | n/a |
| Since Jun 30, 2020 | -98.7% |
| Compound annual growth, 6.4 years | -49.7% |
MAGLE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 46.00 on Jun 24, 2024
- All time low close
- SEK 0.1560 on Nov 4, 2026
- 52 week high
- SEK 21.20 on Nov 13, 2025
- 52 week low
- SEK 0.1200 on Nov 6, 2026
- Deepest drawdown
- -99.7% from Jun 24, 2024 to Nov 4, 2026, not yet recovered
- Best single session
- +140.0% on Sep 23, 2026
- Worst single session
- -48.5% on Sep 24, 2026
- Volatility, 1 year annualised
- 215.6%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, +38%
- Worst calendar year
- 2025, -49%
MAGLE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jun 30, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 17.50 | SEK 17.60 | SEK 0.1200 | SEK 0.2540 | -98.6% | 18.2M | 214 |
| 2025 | SEK 34.60 | SEK 38.00 | SEK 14.60 | SEK 17.60 | -49.4% | 522.2K | 249 |
| 2024 | SEK 25.20 | SEK 49.80 | SEK 24.40 | SEK 34.80 | +38.1% | 322K | 251 |
| 2023 | SEK 27.20 | SEK 38.00 | SEK 21.40 | SEK 25.20 | -6.0% | 200.6K | 251 |
| 2022 | SEK 29.80 | SEK 33.90 | SEK 20.00 | SEK 26.80 | -10.4% | 360.7K | 252 |
| 2021 | SEK 45.95 | SEK 45.95 | SEK 24.10 | SEK 29.90 | -34.9% | 337.1K | 253 |
| 2020 | SEK 19.68 | SEK 49.00 | SEK 19.28 | SEK 45.95 | n/a | 862K | 130 |
MAGLE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 0.2540 | 0.0% |
| October 2026 | SEK 0.2540 | -52.1% |
| September 2026 | SEK 0.5300 | +35.9% |
| August 2026 | SEK 0.3900 | -23.5% |
| July 2026 | SEK 0.5100 | -51.0% |
| June 2026 | SEK 1.04 | -70.3% |
| May 2026 | SEK 3.50 | -22.2% |
| April 2026 | SEK 4.50 | +10.3% |
| March 2026 | SEK 4.08 | -49.0% |
| February 2026 | SEK 8.00 | -26.6% |
| January 2026 | SEK 10.90 | -38.1% |
| December 2025 | SEK 17.60 | -1.1% |
About the MAGLE data
Daily bars. 1,600 sessions from Jun 30, 2020 to Nov 12, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AMAGLE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
MAGLE share price history
