Mantex AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1.332 | 1.332 | 1.200 | 1.230 | 492.16 | 3,063 |
| 2022-04-06 | 1.334 | 1.350 | 1.308 | 1.332 | 532.70 | 1,163 |
| 2022-04-05 | 1.339 | 1.374 | 1.299 | 1.329 | 531.70 | 2,878 |
| 2022-04-04 | 1.380 | 1.380 | 1.298 | 1.340 | 536.05 | 1,599 |
| 2022-04-01 | 1.388 | 1.388 | 1.333 | 1.380 | 552.13 | 2,663 |
| 2022-03-31 | 1.403 | 1.445 | 1.361 | 1.390 | 556.15 | 3,895 |
| 2022-03-30 | 1.504 | 1.566 | 1.395 | 1.399 | 559.51 | 7,513 |
| 2022-03-29 | 1.390 | 1.504 | 1.365 | 1.457 | 582.96 | 4,604 |
| 2022-03-28 | 1.336 | 1.411 | 1.302 | 1.395 | 557.83 | 4,567 |
| 2022-03-25 | 1.508 | 1.541 | 1.286 | 1.332 | 532.70 | 9,991 |
| 2022-03-24 | 1.227 | 1.516 | 1.206 | 1.407 | 562.86 | 4,503 |
| 2022-03-23 | 1.248 | 1.248 | 1.206 | 1.223 | 489.15 | 2,210 |
| 2022-03-22 | 1.252 | 1.265 | 1.227 | 1.244 | 497.52 | 1,705 |
| 2022-03-21 | 1.252 | 1.273 | 1.223 | 1.252 | 500.87 | 2,036 |
| 2022-03-18 | 1.298 | 1.332 | 1.215 | 1.256 | 502.55 | 3,694 |
| 2022-03-17 | 1.290 | 1.332 | 1.235 | 1.298 | 519.30 | 2,990 |
| 2022-03-16 | 1.256 | 1.307 | 1.256 | 1.277 | 510.93 | 1,640 |
| 2022-03-15 | 1.256 | 1.282 | 1.240 | 1.252 | 500.87 | 1,214 |
| 2022-03-14 | 1.294 | 1.323 | 1.252 | 1.256 | 502.55 | 1,976 |
| 2022-03-11 | 1.340 | 1.369 | 1.252 | 1.290 | 515.95 | 4,917 |
| 2022-03-10 | 1.302 | 1.302 | 1.215 | 1.248 | 499.20 | 2,252 |
| 2022-03-09 | 1.219 | 1.328 | 1.202 | 1.294 | 517.63 | 3,717 |
| 2022-03-08 | 1.206 | 1.307 | 1.173 | 1.215 | 485.80 | 2,211 |
| 2022-03-07 | 1.286 | 1.286 | 1.076 | 1.219 | 487.47 | 8,176 |
| 2022-03-04 | 1.344 | 1.361 | 1.298 | 1.315 | 526.00 | 1,664 |
| 2022-03-03 | 1.428 | 1.428 | 1.332 | 1.340 | 536.05 | 2,111 |
| 2022-03-02 | 1.340 | 1.550 | 1.340 | 1.424 | 569.56 | 7,292 |
| 2022-03-01 | 1.382 | 1.420 | 1.332 | 1.357 | 542.75 | 1,630 |
| 2022-02-28 | 1.344 | 1.374 | 1.277 | 1.369 | 547.78 | 2,009 |
| 2022-02-25 | 1.240 | 1.420 | 1.240 | 1.382 | 552.80 | 4,912 |
| 2022-02-24 | 1.215 | 1.294 | 1.152 | 1.227 | 490.82 | 6,416 |
| 2022-02-23 | 1.298 | 1.365 | 1.282 | 1.336 | 534.38 | 2,457 |
| 2022-02-22 | 1.252 | 1.365 | 1.148 | 1.290 | 515.95 | 5,124 |
| 2022-02-21 | 1.437 | 1.483 | 1.256 | 1.273 | 509.25 | 5,476 |
| 2022-02-18 | 1.537 | 1.562 | 1.382 | 1.437 | 574.58 | 3,293 |
| 2022-02-17 | 1.759 | 1.935 | 1.504 | 1.529 | 611.44 | 15,451 |
| 2022-02-16 | 1.441 | 1.591 | 1.437 | 1.457 | 582.96 | 2,814 |
| 2022-02-15 | 1.411 | 1.487 | 1.403 | 1.441 | 576.26 | 2,372 |
| 2022-02-14 | 1.474 | 1.474 | 1.349 | 1.407 | 562.86 | 5,271 |
| 2022-02-11 | 1.524 | 1.558 | 1.495 | 1.541 | 616.46 | 1,017 |
| 2022-02-10 | 1.524 | 1.541 | 1.483 | 1.524 | 609.76 | 1,289 |
| 2022-02-09 | 1.478 | 1.558 | 1.453 | 1.524 | 609.76 | 2,803 |
| 2022-02-08 | 1.512 | 1.537 | 1.466 | 1.474 | 589.66 | 1,794 |
| 2022-02-07 | 1.537 | 1.587 | 1.491 | 1.529 | 611.44 | 3,067 |
| 2022-02-04 | 1.587 | 1.591 | 1.466 | 1.537 | 614.79 | 4,023 |
| 2022-02-03 | 1.692 | 1.700 | 1.617 | 1.650 | 660.01 | 1,936 |
| 2022-02-02 | 1.667 | 1.717 | 1.658 | 1.692 | 676.77 | 1,909 |
| 2022-02-01 | 1.675 | 1.717 | 1.608 | 1.663 | 665.04 | 2,628 |
| 2022-01-31 | 1.562 | 1.709 | 1.562 | 1.692 | 676.77 | 3,667 |
| 2022-01-28 | 1.562 | 1.583 | 1.533 | 1.562 | 624.84 | 1,555 |
| 2022-01-27 | 1.541 | 1.600 | 1.529 | 1.550 | 619.81 | 1,936 |
| 2022-01-26 | 1.524 | 1.591 | 1.516 | 1.554 | 621.49 | 2,152 |
| 2022-01-25 | 1.470 | 1.591 | 1.470 | 1.524 | 609.76 | 2,875 |
| 2022-01-24 | 1.612 | 1.612 | 1.441 | 1.487 | 594.68 | 5,360 |
| 2022-01-21 | 1.742 | 1.759 | 1.579 | 1.617 | 646.61 | 5,366 |
| 2022-01-20 | 1.617 | 1.818 | 1.462 | 1.742 | 696.87 | 14,129 |
| 2022-01-19 | 1.541 | 1.675 | 1.424 | 1.612 | 644.94 | 7,178 |
| 2022-01-18 | 1.650 | 1.663 | 1.504 | 1.545 | 618.14 | 4,815 |
| 2022-01-17 | 1.717 | 1.734 | 1.633 | 1.650 | 660.01 | 2,553 |
| 2022-01-14 | 1.663 | 1.751 | 1.650 | 1.709 | 683.47 | 3,398 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.