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 Sep 28, 2026: 1,573 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.

Get MAGLE data, free keyYear by year table

MAGLE adjusted close, 2020 to 2026

MAGLEMagle Chemoswed Holding AB (publ)
SEK 0.7500-96.1% over one year
202120222023202420252026
SEK 46.00
All time high, 2024
SEK 22.80
52 week high, SEK 0.3080 low
1,573
Daily sessions since 2020

Last updated Sep 28, 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 0.7500 on Sep 28, 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 0.3100 on Sep 3, 2026.
  • MAGLE's 52 week range is SEK 0.3080 to SEK 22.80.
  • MAGLE returned -96.1% over the year to Sep 28, 2026 and -97.9% over five years.
  • Since Jun 30, 2020 MAGLE returned -96%, -41.0% a year compounded.
  • MAGLE's deepest drawdown was -99.3% from Jun 24, 2024 to Sep 3, 2026.
  • DataCedar holds 1,573 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 adjusted close, Jun 30, 2020 to Sep 28, 2026SEK 0.3720SEK 1.84SEK 9.10SEK 45.002020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MAGLE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+106.0%
3 months-25.7%
6 months-81.1%
Year to date-95.7%
1 year-96.1%
3 years-97.8%
5 years-97.9%
10 yearsn/a
Since Jun 30, 2020-96.3%
Compound annual growth, 6.2 years-41.0%

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 0.3100 on Sep 3, 2026
52 week high
SEK 22.80 on Oct 22, 2025
52 week low
SEK 0.3080 on Sep 3, 2026
Deepest drawdown
-99.3% from Jun 24, 2024 to Sep 3, 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
191.6%
Sessions closing higher, 1 year
39%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 17.50SEK 17.60SEK 0.3080SEK 0.7500-95.7%8.9M186
2025SEK 34.60SEK 38.00SEK 14.60SEK 17.60-49.4%522.2K249
2024SEK 25.20SEK 49.80SEK 24.40SEK 34.80+38.1%322K251
2023SEK 27.20SEK 38.00SEK 21.40SEK 25.20-6.0%200.6K251
2022SEK 29.80SEK 33.90SEK 20.00SEK 26.80-10.4%363.2K253
2021SEK 45.95SEK 45.95SEK 24.10SEK 29.90-34.9%337.1K253
2020SEK 19.68SEK 49.00SEK 19.28SEK 45.95n/a862K130

MAGLE monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 0.7500+92.3%
August 2026SEK 0.3900-23.5%
July 2026SEK 0.5100-51.0%
June 2026SEK 1.04-70.3%
May 2026SEK 3.50-22.2%
April 2026SEK 4.50+10.3%
March 2026SEK 4.08-49.0%
February 2026SEK 8.00-26.6%
January 2026SEK 10.90-38.1%
December 2025SEK 17.60-1.1%
November 2025SEK 17.80-6.3%
October 2025SEK 19.00+2.2%

About the MAGLE data

Daily bars. 1,573 sessions from Jun 30, 2020 to Sep 28, 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 Sep 28, 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/MAGLE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • LXB Luxbright AB (publ)
  • LYGRD Lyckegård Group AB (publ)
  • LYKO-A Lyko Group AB (publ)
  • MAGI MAG Interactive AB (publ)
  • MANG Mangold Fondkommission AB
  • MANTEX Mantex AB (publ)
  • MAVEN Maven Wireless Sweden AB (Publ)
  • MAXENT-B Maximum Entertainment AB

Common questions

MAGLE share price history

Start with any symbol.

Start free