Maximum Entertainment AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 9.144 | 9.733 | 9.091 | 9.598 | 7.001 | 98,263 |
| 2022-07-06 | 8.687 | 9.348 | 8.455 | 9.144 | 6.670 | 100,757 |
| 2022-07-05 | 8.849 | 9.572 | 8.534 | 8.687 | 6.337 | 80,590 |
| 2022-07-04 | 8.648 | 9.210 | 8.297 | 8.849 | 6.456 | 75,654 |
| 2022-07-01 | 9.178 | 9.813 | 8.528 | 8.648 | 6.309 | 126,209 |
| 2022-06-30 | 9.332 | 10.040 | 8.999 | 9.178 | 6.695 | 129,903 |
| 2022-06-29 | 10.137 | 10.425 | 9.263 | 9.332 | 6.808 | 113,892 |
| 2022-06-28 | 9.692 | 10.540 | 9.692 | 10.117 | 7.381 | 60,134 |
| 2022-06-27 | 9.573 | 10.146 | 9.573 | 9.692 | 7.071 | 61,430 |
| 2022-06-23 | 10.014 | 10.296 | 9.292 | 9.544 | 6.963 | 119,226 |
| 2022-06-22 | 9.945 | 10.243 | 9.490 | 10.014 | 7.305 | 100,224 |
| 2022-06-21 | 10.196 | 10.885 | 9.845 | 9.945 | 7.255 | 69,763 |
| 2022-06-20 | 10.449 | 10.449 | 9.932 | 10.196 | 7.438 | 86,662 |
| 2022-06-17 | 10.523 | 10.894 | 10.259 | 10.449 | 7.622 | 110,814 |
| 2022-06-16 | 11.457 | 11.615 | 10.268 | 10.539 | 7.688 | 174,823 |
| 2022-06-15 | 12.679 | 12.679 | 11.266 | 11.457 | 8.358 | 178,294 |
| 2022-06-14 | 12.851 | 13.251 | 11.906 | 12.679 | 9.249 | 179,978 |
| 2022-06-13 | 14.088 | 14.511 | 12.754 | 12.851 | 9.375 | 212,119 |
| 2022-06-10 | 14.521 | 14.521 | 13.821 | 14.088 | 10.277 | 176,741 |
| 2022-06-09 | 18.503 | 18.503 | 14.191 | 14.545 | 10.611 | 210,400 |
| 2022-06-08 | 1.625 | 1.669 | 1.562 | 1.649 | 12.031 | 170,661 |
| 2022-06-07 | 1.810 | 1.826 | 1.617 | 1.621 | 11.826 | 278,093 |
| 2022-06-03 | 1.806 | 1.874 | 1.806 | 1.810 | 13.205 | 197,158 |
| 2022-06-02 | 1.850 | 1.959 | 1.754 | 1.802 | 13.146 | 759,683 |
| 2022-06-01 | 1.702 | 1.746 | 1.601 | 1.722 | 12.559 | 160,968 |
| 2022-05-31 | 1.762 | 1.842 | 1.645 | 1.693 | 12.354 | 183,932 |
| 2022-05-30 | 1.931 | 1.947 | 1.706 | 1.758 | 12.823 | 348,254 |
| 2022-05-27 | 1.519 | 2.011 | 1.376 | 1.883 | 13.733 | 2,395,605 |
| 2022-05-25 | 5.350 | 5.591 | 5.205 | 5.519 | 40.260 | 267,813 |
| 2022-05-24 | 5.841 | 5.905 | 5.084 | 5.253 | 38.323 | 429,957 |
| 2022-05-23 | 6.026 | 6.380 | 5.800 | 5.841 | 42.607 | 306,405 |
| 2022-05-20 | 5.800 | 6.026 | 5.784 | 6.010 | 43.840 | 182,544 |
| 2022-05-19 | 5.559 | 5.833 | 5.527 | 5.712 | 41.668 | 196,635 |
| 2022-05-18 | 5.406 | 5.551 | 5.406 | 5.519 | 40.260 | 163,681 |
| 2022-05-17 | 5.318 | 5.487 | 5.318 | 5.390 | 39.321 | 139,809 |
| 2022-05-16 | 5.205 | 5.302 | 5.165 | 5.261 | 38.382 | 140,297 |
| 2022-05-13 | 5.084 | 5.302 | 5.052 | 5.197 | 37.912 | 98,452 |
| 2022-05-12 | 5.237 | 5.269 | 5.028 | 5.084 | 37.090 | 63,299 |
| 2022-05-11 | 5.004 | 5.237 | 4.996 | 5.237 | 38.206 | 131,919 |
| 2022-05-10 | 4.907 | 5.076 | 4.907 | 4.972 | 36.269 | 65,953 |
| 2022-05-09 | 5.213 | 5.318 | 4.907 | 4.907 | 35.799 | 209,209 |
| 2022-05-06 | 5.213 | 5.277 | 5.133 | 5.213 | 38.029 | 110,729 |
| 2022-05-05 | 5.221 | 5.471 | 5.052 | 5.205 | 37.971 | 330,884 |
| 2022-05-04 | 5.213 | 5.253 | 5.157 | 5.253 | 38.323 | 89,015 |
| 2022-05-03 | 5.261 | 5.261 | 5.044 | 5.157 | 37.619 | 87,439 |
| 2022-05-02 | 5.245 | 5.302 | 5.076 | 5.181 | 37.795 | 126,263 |
| 2022-04-29 | 5.149 | 5.197 | 5.117 | 5.181 | 37.795 | 62,059 |
| 2022-04-28 | 5.285 | 5.285 | 5.068 | 5.141 | 37.501 | 87,441 |
| 2022-04-27 | 5.253 | 5.302 | 5.213 | 5.237 | 38.206 | 46,577 |
| 2022-04-26 | 5.318 | 5.318 | 5.221 | 5.253 | 38.323 | 91,642 |
| 2022-04-25 | 5.294 | 5.342 | 5.253 | 5.277 | 38.499 | 79,143 |
| 2022-04-22 | 5.213 | 5.294 | 5.133 | 5.253 | 38.323 | 122,364 |
| 2022-04-21 | 5.213 | 5.237 | 5.109 | 5.197 | 37.912 | 91,662 |
| 2022-04-20 | 5.253 | 5.334 | 5.117 | 5.181 | 37.795 | 139,342 |
| 2022-04-19 | 5.237 | 5.318 | 5.237 | 5.253 | 38.323 | 104,167 |
| 2022-04-14 | 5.205 | 5.261 | 5.189 | 5.237 | 38.206 | 57,317 |
| 2022-04-13 | 5.181 | 5.269 | 5.109 | 5.197 | 37.912 | 101,478 |
| 2022-04-12 | 5.076 | 5.205 | 5.068 | 5.173 | 37.736 | 68,544 |
| 2022-04-11 | 5.229 | 5.294 | 4.972 | 5.060 | 36.914 | 90,080 |
| 2022-04-08 | 5.519 | 5.551 | 5.076 | 5.189 | 37.853 | 227,287 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-17 | 5.4946 SEK |
| 2022-05-27 | 3.8615 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.