Stockholm - Delayed Quote SEK

Maximum Entertainment AB (MAXENT-B.ST)

0.2630
-0.0080
(-2.95%)
At close: June 13 at 3:39:27 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.25100.27900.25000.26300.263028,299
Jun 12, 20250.26700.27100.26700.27100.27101,350
Jun 11, 20250.27500.27700.27100.27300.2730135,621
Jun 10, 20250.30600.31900.27100.27500.2750167,905
Jun 9, 20250.34800.34800.32700.32700.327029,064
Jun 5, 20250.35500.37500.33100.35000.3500416,825
Jun 4, 20250.34900.35500.34900.35500.355022,587
Jun 3, 20250.31600.31800.31600.31800.318062,831
Jun 2, 20250.30800.31700.28100.28100.281026,295
May 30, 20250.29000.30300.29000.29500.295027,259
May 28, 20250.26100.34400.24200.27600.2760196,151
May 27, 20250.26200.26200.26200.26200.2620381
May 26, 20250.26300.26300.25500.25500.255034,841
May 23, 20250.24100.26000.24100.25600.256046,272
May 22, 20250.25100.26900.24100.26000.260016,334
May 21, 20250.24100.27300.24100.25900.259034,425
May 19, 20250.23700.26900.23700.24600.2460109,828
May 16, 20250.26300.26300.20000.24700.2470461,598
May 15, 20250.24100.26400.23100.26400.2640184,396
May 14, 20250.26800.26800.23400.24100.2410104,082
May 13, 20250.23600.24500.23000.24500.2450191,923
May 12, 20250.26600.26600.23600.23600.236047,798
May 9, 20250.23500.26300.23500.25000.250037,359
May 8, 20250.23000.25000.23000.24000.2400163,013
May 7, 20250.25900.26000.23200.23200.2320180,676
May 6, 20250.25000.25000.23100.23200.232013,839
May 5, 20250.25000.25000.23100.25000.2500177,937
May 2, 20250.26200.28200.23100.28200.282063,063
Apr 30, 20250.26200.26200.24000.26200.26205,470
Apr 29, 20250.22600.26300.22600.23100.2310248,867
Apr 28, 20250.24600.26700.22000.23800.2380312,721
Apr 25, 20250.24600.24600.21500.22100.221017,433
Apr 24, 20250.23800.25800.22500.22500.2250118,962
Apr 23, 20250.23900.27100.23900.23900.239069,995
Apr 22, 20250.27000.27000.24000.24000.240016,107
Apr 17, 20250.22400.25800.19550.23800.2380322,472
Apr 16, 20250.22000.22000.18500.21000.2100185,128
Apr 15, 20250.21900.21900.19300.19300.193052,106
Apr 14, 20250.24400.24400.18200.20000.2000151,303
Apr 11, 20250.25200.25200.22100.22100.221061,107
Apr 10, 20250.22000.27100.22000.22200.2220197,251
Apr 9, 20250.28100.28100.20000.20000.2000447,421
Apr 8, 20250.24500.28000.24500.25600.256049,626
Apr 7, 20250.26000.26000.20000.24000.2400196,875
Apr 4, 20250.28900.32000.25000.25000.2500307,539
Apr 3, 20250.29300.29900.28100.28700.287062,856
Apr 2, 20250.37500.37700.29200.31000.3100760,951
Apr 1, 20250.43600.43800.32000.33100.33101,015,840
Mar 31, 20250.46100.49900.43700.49600.49601,281
Mar 28, 20250.48300.48300.43900.48300.4830107,769
Mar 27, 20250.52600.52600.48200.51200.512059,603
Mar 26, 20250.50000.52000.46400.46400.464090,731
Mar 25, 20250.55800.58800.50000.50000.500061,381
Mar 24, 20250.54400.54400.52400.53200.53204,909
Mar 21, 20250.54600.61200.50800.57000.570093,910
Mar 20, 20250.48500.51800.48500.51800.518019,569
Mar 19, 20250.51200.51200.49300.49600.496084,558
Mar 18, 20250.49800.57800.49800.51200.5120105,765
Mar 17, 20250.44100.49800.44100.49800.4980437
Mar 14, 20250.45600.47000.44100.44100.4410128,102
Mar 13, 20250.46100.48900.46100.48900.48902,176
Mar 12, 20250.42300.47000.42000.47000.4700116,761
Mar 11, 20250.49900.49900.42400.47000.470058,200
Mar 10, 20250.49900.49900.47900.47900.479026,188
Mar 7, 20250.47300.48600.47300.48600.4860395
Mar 6, 20250.51600.51600.48200.48200.4820346
Mar 5, 20250.53600.53600.48200.48200.482022,676
Mar 4, 20250.54000.58000.49500.49500.4950125,836
Mar 3, 20250.47000.50400.47000.50000.500022,090
Feb 28, 20250.50000.50400.46800.50400.50408,608
Feb 27, 20250.53600.53600.50000.52000.520087,445
Feb 26, 20250.47100.53600.47100.53600.536018,892
Feb 25, 20250.47400.50200.47400.47800.478011,331
Feb 24, 20250.44800.51600.44800.48300.483058,319
Feb 21, 20250.49100.50600.39200.39200.3920124,474
Feb 20, 20250.48300.52400.48000.49100.491084,544
Feb 19, 20250.53600.53600.48300.48300.483031,613
Feb 18, 20250.50200.50400.50200.50200.50209,889
Feb 17, 20250.50400.53000.50000.51000.510066,291
Feb 14, 20250.50200.53000.46000.51800.5180213,049
Feb 13, 20250.53400.55800.50200.53800.5380172,129
Feb 12, 20250.55400.56800.53400.53400.534030,191
Feb 11, 20250.56000.60200.53200.55200.5520204,367
Feb 10, 20250.56800.56800.53000.54400.544027,329
Feb 7, 20250.52800.56800.52800.56800.56801,889
Feb 6, 20250.56000.58200.52600.52600.5260108,214
Feb 5, 20250.55200.55200.52400.52400.5240123,015
Feb 4, 20250.55000.56000.52400.52400.5240115,034
Feb 3, 20250.57800.57800.55000.55000.5500161,206
Jan 31, 20250.57800.58000.56000.56200.5620239,039
Jan 30, 20250.60200.60200.57600.57600.576037,740
Jan 29, 20250.57800.59200.57600.57600.576020,629
Jan 28, 20250.61000.61000.58000.58000.58004,621
Jan 27, 20250.59800.61400.58000.60200.602011,743
Jan 24, 20250.59600.62000.59600.61000.6100218,140
Jan 23, 20250.57400.59400.57400.59000.590027,044
Jan 22, 20250.60000.60000.58000.58000.5800100,305
Jan 21, 20250.58200.58200.58000.58000.580062,980
Jan 20, 20250.58000.58600.58000.58000.580080,886
Jan 17, 20250.59400.60000.56400.57800.5780185,734
Jan 16, 20250.58400.62400.58400.59800.5980288,234
Jan 15, 20250.64800.64800.58200.58200.5820142,327
Jan 14, 20250.64600.65400.62200.62200.6220153,425
Jan 13, 20250.68800.68800.64200.67000.670043,350
Jan 10, 20250.65600.73200.65600.68000.680059,861
Jan 9, 20250.69600.69600.65000.65400.65404,737
Jan 8, 20250.62400.66800.62400.66800.668032,175
Jan 7, 20250.70000.70000.62400.65000.6500216,042
Jan 3, 20250.60400.84800.58400.69400.694083,920
Jan 2, 20250.56000.60200.56000.59800.59803,082
Dec 30, 20240.56400.59800.56000.56000.560016,172
Dec 27, 20240.62600.62600.56400.59800.598053,840
Dec 23, 20240.53200.62600.53200.62600.6260130,343
Dec 20, 20240.57000.57200.53200.57200.572033,291
Dec 19, 20240.55600.59400.55600.56000.560043,717
Dec 18, 20240.61200.61200.55600.56000.5600201,517
Dec 17, 20240.64200.67400.61600.65600.6560150,494
Dec 16, 20240.65200.67800.64200.64200.64201,587
Dec 13, 20240.64800.70400.64600.67800.6780100,629
Dec 12, 20240.59200.64200.59200.63800.638054,156
Dec 11, 20240.61800.61800.59200.61600.61602,472
Dec 10, 20240.59200.59200.59200.59200.59203,695
Dec 9, 20240.58200.60000.55000.59200.5920167,339
Dec 6, 20240.60200.64600.59400.59400.59408,324
Dec 5, 20240.64600.64600.60000.60000.600022,402
Dec 4, 20240.60600.60600.60600.60600.60601,363
Dec 3, 20240.64800.64800.60600.63000.6300125,325
Dec 2, 20240.67400.72800.60600.60600.6060108,403
Nov 29, 20240.63400.67600.62600.67600.6760184,606
Nov 28, 20240.63200.68000.60000.62600.626060,772
Nov 27, 20240.42000.69000.42000.67600.6760170,817
Nov 26, 20240.75000.76800.71600.73000.7300146,205
Nov 25, 20240.75200.77800.75000.76800.768052,871
Nov 22, 20240.77800.77800.75200.77000.77008,990
Nov 21, 20240.85800.85800.74400.78000.7800119,363
Nov 20, 20240.88600.88800.85000.85800.8580126,326
Nov 19, 20240.88600.88600.88600.88600.88601,265
Nov 18, 20240.91000.91000.87800.88600.886082,767
Nov 15, 20240.89000.89000.89000.89000.89008,880
Nov 14, 20240.91800.94600.88600.90600.906092,891
Nov 13, 20240.91200.94000.88000.92000.9200108,201
Nov 12, 20240.90000.90200.89400.90200.90203,856
Nov 11, 20240.93000.93600.85800.93000.9300146,518
Nov 8, 20240.97600.98000.94000.98000.980069,272
Nov 7, 20240.96000.99600.92200.99600.996055,757
Nov 6, 20240.92200.96000.92200.94200.942063,759
Nov 5, 20240.95000.96000.92200.94400.94407,695
Nov 4, 20240.92200.95800.92200.94000.94008,884
Nov 1, 20240.95000.95000.89000.89000.890078,923
Oct 31, 20241.04001.04000.95400.99600.996080,897
Oct 30, 20240.98401.00000.92201.00001.0000141,505
Oct 29, 20240.95201.01500.95201.01501.015062,234
Oct 28, 20240.98000.98000.95000.96000.96005,123
Oct 25, 20241.01501.01500.95200.98200.982045,038
Oct 24, 20240.97401.01500.97401.01501.015025,571
Oct 23, 20240.95001.00500.95001.00501.005010,603
Oct 22, 20241.00001.00000.95000.99800.998021,333
Oct 21, 20240.99001.00500.99001.00001.000063,676
Oct 18, 20240.93200.99600.93000.99000.9900134,693
Oct 17, 20240.96600.96600.90400.95200.952078,475
Oct 16, 20240.99600.99600.95000.96600.966072,653
Oct 15, 20240.98001.00000.97600.97600.976011,333
Oct 14, 20241.03501.03500.93000.98000.980027,280
Oct 11, 20240.83401.17500.80001.03501.035071,333
Oct 10, 20240.83400.83400.83400.83400.83401,555
Oct 9, 20240.83200.83200.80000.83000.830024,726
Oct 8, 20240.85000.85000.83200.83200.83202,580
Oct 7, 20240.88000.88000.83000.85600.856044,837
Oct 4, 20240.88200.88200.85000.86200.862010,594
Oct 3, 20240.81600.94200.81600.88400.8840124,681
Oct 2, 20240.80400.84000.80000.81400.814031,281
Oct 1, 20240.80000.89400.80000.82600.826072,765
Sep 30, 20240.71200.73600.71200.73600.7360751
Sep 27, 20240.76800.76800.70400.73600.736068,023
Sep 26, 20240.76800.76800.72200.76800.76806,595
Sep 25, 20240.75200.77000.72400.72400.724046,527
Sep 24, 20240.75000.75000.71400.73000.730023,670
Sep 23, 20240.76200.78400.75000.75000.750091,632
Sep 20, 20240.82800.85000.76400.77000.7700174,351
Sep 19, 20240.82800.85200.81000.81000.810029,866
Sep 18, 20240.89400.89400.80600.82800.828046,718
Sep 17, 20240.73000.83200.71800.83200.8320257,469
Sep 16, 20240.94000.94000.54600.72000.7200850,785
Sep 13, 20241.07001.07001.04001.05001.050018,921
Sep 12, 20241.04001.08001.04001.07501.0750104,993
Sep 11, 20241.04001.04001.00501.04001.040011,755
Sep 10, 20241.07001.07001.03001.03001.030033,887
Sep 9, 20241.01501.07001.01501.07001.070037,945
Sep 6, 20241.02001.04501.01001.04001.040071,038
Sep 5, 20240.95001.17500.95001.00001.0000208,382
Sep 3, 20240.97400.99600.94200.99000.990060,868
Sep 2, 20240.97201.00000.95000.99800.9980192,304
Aug 30, 20241.01001.09500.99601.00001.0000296,216
Aug 29, 20240.98201.02500.98201.01001.0100231,367
Aug 28, 20241.00001.00000.96200.98200.982041,728
Aug 27, 20240.98801.00000.97801.00001.00006,544
Aug 26, 20240.99801.00000.97601.00001.0000124,179
Aug 23, 20240.98801.01000.98801.00001.000010,341
Aug 22, 20241.00001.02000.99801.00001.0000237,411
Aug 21, 20240.99801.00000.98601.00001.000011,159
Aug 20, 20241.01001.01000.98601.00001.000069,616
Aug 19, 20241.00501.01000.98401.00001.0000149,879
Aug 16, 20241.03001.04000.98201.00001.0000348,814
Aug 15, 20241.03501.20001.00001.03001.0300121,300
Aug 14, 20241.08501.08501.02001.04001.040097,769
Aug 13, 20241.09001.09001.08501.08501.08504,898
Aug 12, 20241.09501.09501.07501.09501.09504,983
Aug 9, 20241.17501.18001.08001.09501.095088,243
Aug 8, 20241.19001.19001.16001.17501.17504,771
Aug 7, 20241.19501.35001.14501.19501.195048,960
Aug 6, 20241.11501.19501.11501.19501.19504,657
Aug 5, 20241.15001.15001.08501.13001.130078,365
Aug 2, 20241.15501.19001.15501.18001.18003,850
Aug 1, 20241.23001.44501.18001.18001.180070,279
Jul 31, 20241.11001.29501.08001.20501.205072,327
Jul 30, 20241.12501.20001.00501.10001.1000194,433
Jul 29, 20241.11501.12501.11001.12001.12005,117
Jul 26, 20241.12501.17001.08001.12001.1200134,464
Jul 25, 20241.17001.17001.12501.15001.15003,827
Jul 24, 20241.16001.16001.11001.16001.160069,618
Jul 23, 20241.18501.18501.12501.15501.155030,432
Jul 22, 20241.17001.18501.15501.18501.185019,826
Jul 19, 20241.17501.17501.15001.17001.17004,174
Jul 18, 20241.17501.27001.12501.16001.1600135,686
Jul 17, 20241.19501.22001.15501.20001.200071,289
Jul 16, 20241.24001.25001.17501.19501.195046,942
Jul 15, 20241.23001.25001.23001.24001.24003,866
Jul 12, 20241.25001.25501.24501.25501.2550644
Jul 11, 20241.22501.27501.22501.26001.260023,728
Jul 10, 20241.22501.22501.22001.22501.2250403
Jul 9, 20241.18501.23001.18501.23001.230021,173
Jul 8, 20241.19001.19001.17501.18501.18501,545
Jul 5, 20241.16001.20001.13501.19501.195025,487
Jul 4, 20241.20001.20001.19001.20001.20002,718
Jul 3, 20241.19001.20501.18501.20001.20001,363
Jul 2, 20241.20001.20001.19001.19001.19002,295
Jul 1, 20241.20001.22501.18001.20001.200015,613
Jun 28, 20241.19501.20001.19001.20001.20001,980
Jun 27, 20241.18001.20501.18001.20001.20001,913
Jun 26, 20241.18001.22001.18001.18001.180065,479
Jun 25, 20241.22001.22001.17501.20001.20007,934
Jun 24, 20241.15501.24001.13001.21501.215035,927
Jun 20, 20241.16501.16501.15501.15501.1550473
Jun 19, 20241.17501.17501.14001.17001.1700145
Jun 18, 20241.22001.25001.20001.20001.20006,871
Jun 17, 20241.19001.25001.19001.22001.22007,137
Jun 14, 20241.16001.23001.16001.22001.22004,983
Jun 13, 20241.06001.19001.06001.16001.160082,164

Related Tickers

EMBRBs.XC
 
EG7.ST Enad Global 7 AB (publ)
13.92
+3.57%
 
PDX.ST Paradox Interactive AB (publ)
185.30
-1.54%
 
SF.ST Stillfront Group AB (publ)
7.61
-0.52%
 
EMBRAC-B.ST Embracer Group AB (publ)
110.86
-0.36%
 
TTWO Take-Two Interactive Software, Inc.
230.23
-1.80%