Maximum Entertainment AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 5.285 | 5.583 | 5.277 | 5.479 | 39.966 | 194,319 |
| 2022-04-06 | 5.165 | 5.334 | 5.109 | 5.277 | 38.499 | 196,452 |
| 2022-04-05 | 4.972 | 5.060 | 4.972 | 5.044 | 36.797 | 125,742 |
| 2022-04-04 | 4.891 | 4.972 | 4.867 | 4.940 | 36.034 | 139,932 |
| 2022-04-01 | 4.851 | 4.883 | 4.779 | 4.851 | 35.389 | 84,402 |
| 2022-03-31 | 4.779 | 4.923 | 4.779 | 4.835 | 35.271 | 116,310 |
| 2022-03-30 | 4.698 | 4.811 | 4.690 | 4.763 | 34.743 | 53,525 |
| 2022-03-29 | 4.787 | 4.827 | 4.674 | 4.690 | 34.215 | 91,387 |
| 2022-03-28 | 4.755 | 4.803 | 4.666 | 4.779 | 34.860 | 109,519 |
| 2022-03-25 | 4.634 | 4.730 | 4.586 | 4.714 | 34.391 | 59,418 |
| 2022-03-24 | 4.658 | 4.755 | 4.610 | 4.634 | 33.804 | 70,592 |
| 2022-03-23 | 4.730 | 4.771 | 4.586 | 4.666 | 34.039 | 94,789 |
| 2022-03-22 | 4.795 | 4.859 | 4.642 | 4.682 | 34.156 | 164,495 |
| 2022-03-21 | 4.650 | 4.883 | 4.650 | 4.787 | 34.919 | 383,621 |
| 2022-03-18 | 4.658 | 4.875 | 4.537 | 4.594 | 33.511 | 522,677 |
| 2022-03-17 | 4.835 | 4.988 | 4.521 | 4.626 | 33.745 | 1,029,241 |
| 2022-03-16 | 2.916 | 2.916 | 2.824 | 2.840 | 20.717 | 6,480 |
| 2022-03-15 | 2.856 | 2.932 | 2.832 | 2.832 | 20.658 | 1,171 |
| 2022-03-14 | 2.944 | 2.944 | 2.844 | 2.844 | 20.746 | 3,848 |
| 2022-03-11 | 2.856 | 2.888 | 2.800 | 2.848 | 20.775 | 7,523 |
| 2022-03-10 | 2.796 | 2.872 | 2.796 | 2.824 | 20.599 | 1,295 |
| 2022-03-09 | 2.932 | 2.932 | 2.780 | 2.872 | 20.951 | 6,328 |
| 2022-03-08 | 2.780 | 2.828 | 2.759 | 2.788 | 20.335 | 20,107 |
| 2022-03-07 | 2.864 | 2.864 | 2.699 | 2.784 | 20.306 | 35,302 |
| 2022-03-04 | 2.932 | 2.932 | 2.824 | 2.864 | 20.893 | 14,877 |
| 2022-03-03 | 2.896 | 2.940 | 2.896 | 2.932 | 21.392 | 7,480 |
| 2022-03-02 | 3.041 | 3.041 | 2.864 | 2.920 | 21.304 | 10,010 |
| 2022-03-01 | 3.037 | 3.037 | 2.868 | 2.932 | 21.392 | 10,251 |
| 2022-02-28 | 2.916 | 2.936 | 2.812 | 2.936 | 21.421 | 9,527 |
| 2022-02-25 | 2.860 | 2.932 | 2.840 | 2.916 | 21.274 | 9,953 |
| 2022-02-24 | 2.944 | 3.033 | 2.755 | 2.864 | 20.893 | 55,810 |
| 2022-02-23 | 3.113 | 3.218 | 2.928 | 2.944 | 21.480 | 246,815 |
| 2022-02-22 | 3.286 | 3.355 | 3.134 | 3.226 | 23.534 | 27,038 |
| 2022-02-21 | 3.214 | 3.214 | 3.117 | 3.174 | 23.152 | 10,667 |
| 2022-02-18 | 3.270 | 3.270 | 3.150 | 3.178 | 23.182 | 21,423 |
| 2022-02-17 | 3.319 | 3.347 | 3.202 | 3.218 | 23.475 | 17,213 |
| 2022-02-16 | 3.290 | 3.323 | 3.234 | 3.234 | 23.592 | 7,318 |
| 2022-02-15 | 3.294 | 3.298 | 3.194 | 3.286 | 23.974 | 4,386 |
| 2022-02-14 | 3.242 | 3.290 | 3.121 | 3.290 | 24.003 | 10,358 |
| 2022-02-11 | 3.335 | 3.335 | 3.222 | 3.323 | 24.238 | 4,918 |
| 2022-02-10 | 3.319 | 3.367 | 3.270 | 3.319 | 24.209 | 2,400 |
| 2022-02-09 | 3.194 | 3.399 | 3.186 | 3.319 | 24.209 | 33,228 |
| 2022-02-08 | 3.158 | 3.290 | 3.154 | 3.218 | 23.475 | 3,049 |
| 2022-02-07 | 3.210 | 3.319 | 2.965 | 3.246 | 23.680 | 14,884 |
| 2022-02-04 | 3.278 | 3.278 | 3.210 | 3.210 | 23.416 | 11,663 |
| 2022-02-03 | 3.246 | 3.294 | 3.226 | 3.250 | 23.710 | 1,881 |
| 2022-02-02 | 3.218 | 3.451 | 3.218 | 3.302 | 24.091 | 12,036 |
| 2022-02-01 | 3.286 | 3.347 | 3.198 | 3.315 | 24.179 | 15,362 |
| 2022-01-31 | 3.258 | 3.290 | 3.166 | 3.290 | 24.003 | 8,410 |
| 2022-01-28 | 3.125 | 3.258 | 3.093 | 3.258 | 23.768 | 17,823 |
| 2022-01-27 | 3.138 | 3.214 | 3.117 | 3.134 | 22.859 | 11,457 |
| 2022-01-26 | 3.138 | 3.190 | 3.121 | 3.150 | 22.976 | 9,246 |
| 2022-01-25 | 3.105 | 3.174 | 3.097 | 3.109 | 22.683 | 36,470 |
| 2022-01-24 | 3.186 | 3.210 | 3.105 | 3.109 | 22.683 | 39,068 |
| 2022-01-21 | 3.226 | 3.226 | 3.154 | 3.186 | 23.240 | 13,771 |
| 2022-01-20 | 3.190 | 3.294 | 3.190 | 3.294 | 24.033 | 12,326 |
| 2022-01-19 | 3.178 | 3.258 | 3.166 | 3.210 | 23.416 | 8,911 |
| 2022-01-18 | 3.258 | 3.258 | 3.146 | 3.198 | 23.328 | 15,767 |
| 2022-01-17 | 3.238 | 3.258 | 3.218 | 3.258 | 23.768 | 7,143 |
| 2022-01-14 | 3.230 | 3.258 | 3.230 | 3.238 | 23.622 | 20,484 |
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.