See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%
← MANG.ST stock page

Mangold Fondkommission AB historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-302,280.002,300.002,280.002,300.002,300.008
2024-09-272,340.002,340.002,340.002,340.002,340.004
2024-09-262,320.002,340.002,280.002,280.002,280.0020
2024-09-252,280.002,280.002,280.002,280.002,280.002
2024-09-202,340.002,340.002,340.002,340.002,340.0010
2024-09-192,320.002,380.002,300.002,320.002,320.0035
2024-09-182,360.002,380.002,360.002,380.002,380.0012
2024-09-172,340.002,380.002,340.002,380.002,380.003
2024-09-162,360.002,380.002,360.002,380.002,380.007
2024-09-122,360.002,400.002,340.002,400.002,400.0012
2024-09-112,360.002,400.002,360.002,400.002,400.0041
2024-09-102,340.002,420.002,340.002,360.002,360.0057
2024-09-092,400.002,420.002,400.002,400.002,400.0017
2024-09-062,380.002,400.002,380.002,400.002,400.007
2024-09-052,400.002,400.002,380.002,380.002,380.0047
2024-09-042,460.002,460.002,380.002,400.002,400.0014
2024-09-032,380.002,460.002,380.002,460.002,460.0030
2024-09-022,440.002,440.002,380.002,380.002,380.0070
2024-08-302,400.002,420.002,400.002,420.002,420.0015
2024-08-292,420.002,420.002,360.002,400.002,400.0051
2024-08-282,400.002,440.002,360.002,400.002,400.0091
2024-08-272,440.002,440.002,380.002,400.002,400.0091
2024-08-262,440.002,440.002,440.002,440.002,440.005
2024-08-232,420.002,460.002,380.002,380.002,380.0019
2024-08-222,440.002,440.002,380.002,400.002,400.0023
2024-08-212,400.002,400.002,400.002,400.002,400.0010
2024-08-202,440.002,440.002,400.002,400.002,400.008
2024-08-192,440.002,440.002,360.002,420.002,420.0021
2024-08-162,460.002,460.002,380.002,460.002,460.0039
2024-08-152,460.002,460.002,460.002,460.002,460.005
2024-08-142,460.002,460.002,460.002,460.002,460.006
2024-08-132,440.002,440.002,440.002,440.002,440.006
2024-08-122,440.002,480.002,440.002,480.002,480.0020
2024-08-092,440.002,520.002,380.002,440.002,440.0045
2024-08-082,320.002,500.002,320.002,500.002,500.0043
2024-08-072,320.002,320.002,300.002,320.002,320.0054
2024-08-062,320.002,380.002,320.002,320.002,320.00112
2024-08-052,360.002,360.002,300.002,300.002,300.0040
2024-08-022,400.002,400.002,340.002,360.002,360.0010
2024-08-012,480.002,480.002,420.002,420.002,420.0017
2024-07-312,480.002,480.002,480.002,480.002,480.003
2024-07-292,400.002,440.002,320.002,440.002,440.0061
2024-07-252,400.002,440.002,400.002,440.002,440.007
2024-07-242,380.002,480.002,380.002,420.002,420.0029
2024-07-232,360.002,360.002,360.002,360.002,360.003
2024-07-222,400.002,400.002,400.002,400.002,400.006
2024-07-172,400.002,440.002,400.002,420.002,420.0020
2024-07-162,360.002,400.002,360.002,400.002,400.0024
2024-07-152,380.002,420.002,380.002,420.002,420.0023
2024-07-122,360.002,400.002,360.002,400.002,400.0038
2024-07-112,380.002,480.002,380.002,400.002,400.0079
2024-07-102,380.002,380.002,380.002,380.002,380.004
2024-07-092,400.002,420.002,400.002,420.002,420.0012
2024-07-082,380.002,400.002,360.002,360.002,360.007
2024-07-052,380.002,400.002,380.002,400.002,400.0023
2024-07-022,440.002,440.002,420.002,420.002,420.0023
2024-07-012,440.002,440.002,440.002,440.002,440.001
2024-06-282,460.002,480.002,420.002,480.002,480.0038
2024-06-272,460.002,500.002,460.002,500.002,500.006
2024-06-262,460.002,500.002,460.002,500.002,500.0013
← NewerPage 8 of 19 · 1,091 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-05-0820.0000 SEK
2022-04-0749.0000 SEK
2021-04-1517.3000 SEK
2020-07-017.3000 SEK
2020-04-037.3000 SEK
2019-04-114.6300 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.