Mantex AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 1.709 | 1.734 | 1.663 | 1.663 | 665.04 | 2,154 |
| 2022-01-12 | 1.767 | 1.776 | 1.671 | 1.717 | 686.82 | 3,211 |
| 2022-01-11 | 1.658 | 1.792 | 1.642 | 1.767 | 706.92 | 2,966 |
| 2022-01-10 | 1.734 | 1.734 | 1.633 | 1.654 | 661.69 | 2,582 |
| 2022-01-07 | 1.784 | 1.809 | 1.671 | 1.734 | 693.52 | 2,399 |
| 2022-01-05 | 1.818 | 1.818 | 1.725 | 1.784 | 713.62 | 1,904 |
| 2022-01-04 | 1.893 | 1.893 | 1.751 | 1.826 | 730.37 | 6,239 |
| 2022-01-03 | 1.943 | 1.952 | 1.834 | 1.893 | 757.17 | 5,786 |
| 2021-12-30 | 1.901 | 2.019 | 1.868 | 1.935 | 773.93 | 1,847 |
| 2021-12-29 | 1.910 | 1.935 | 1.885 | 1.901 | 760.52 | 1,394 |
| 2021-12-28 | 1.901 | 1.952 | 1.885 | 1.910 | 763.88 | 1,842 |
| 2021-12-27 | 1.935 | 1.960 | 1.885 | 1.893 | 757.17 | 1,169 |
| 2021-12-23 | 1.918 | 1.960 | 1.893 | 1.926 | 770.58 | 1,942 |
| 2021-12-22 | 1.910 | 1.952 | 1.876 | 1.926 | 770.58 | 1,687 |
| 2021-12-21 | 1.826 | 1.985 | 1.801 | 1.918 | 767.23 | 2,646 |
| 2021-12-20 | 1.725 | 1.876 | 1.725 | 1.834 | 733.72 | 2,192 |
| 2021-12-17 | 1.859 | 1.918 | 1.809 | 1.885 | 753.82 | 2,678 |
| 2021-12-16 | 1.910 | 1.918 | 1.851 | 1.876 | 750.47 | 2,425 |
| 2021-12-15 | 1.910 | 1.943 | 1.885 | 1.910 | 763.88 | 1,878 |
| 2021-12-14 | 1.960 | 1.960 | 1.885 | 1.910 | 763.88 | 2,833 |
| 2021-12-13 | 1.977 | 2.010 | 1.926 | 1.952 | 780.63 | 3,664 |
| 2021-12-10 | 1.977 | 2.345 | 1.918 | 1.952 | 780.63 | 24,710 |
| 2021-12-09 | 2.069 | 2.086 | 1.977 | 2.027 | 810.78 | 3,628 |
| 2021-12-08 | 2.044 | 2.086 | 2.002 | 2.069 | 827.53 | 2,759 |
| 2021-12-07 | 2.002 | 2.069 | 1.993 | 2.044 | 817.48 | 2,580 |
| 2021-12-06 | 1.985 | 2.086 | 1.935 | 2.002 | 800.73 | 3,254 |
| 2021-12-03 | 1.876 | 2.052 | 1.851 | 1.968 | 787.33 | 4,320 |
| 2021-12-02 | 2.002 | 2.010 | 1.868 | 1.885 | 753.82 | 3,098 |
| 2021-12-01 | 2.002 | 2.052 | 1.952 | 2.010 | 804.08 | 2,253 |
| 2021-11-30 | 2.019 | 2.052 | 1.876 | 1.993 | 797.38 | 3,644 |
| 2021-11-29 | 2.102 | 2.136 | 1.943 | 2.019 | 807.43 | 5,070 |
| 2021-11-26 | 2.211 | 2.211 | 2.052 | 2.094 | 837.58 | 5,206 |
| 2021-11-25 | 2.111 | 2.412 | 2.111 | 2.211 | 884.49 | 10,711 |
| 2021-11-24 | 2.119 | 2.220 | 2.027 | 2.077 | 830.88 | 4,483 |
| 2021-11-23 | 2.262 | 2.278 | 2.094 | 2.119 | 847.63 | 4,546 |
| 2021-11-22 | 2.262 | 2.412 | 2.195 | 2.262 | 904.59 | 12,053 |
| 2021-11-19 | 1.985 | 2.412 | 1.977 | 2.245 | 897.89 | 23,287 |
| 2021-11-18 | 1.993 | 2.052 | 1.952 | 1.977 | 790.68 | 2,883 |
| 2021-11-17 | 1.910 | 2.094 | 1.876 | 1.993 | 797.38 | 9,623 |
| 2021-11-16 | 1.868 | 1.943 | 1.843 | 1.918 | 767.23 | 4,646 |
| 2021-11-15 | 1.910 | 2.044 | 1.834 | 1.859 | 743.77 | 9,827 |
| 2021-11-12 | 1.952 | 2.010 | 1.910 | 1.910 | 763.88 | 4,113 |
| 2021-11-11 | 2.019 | 2.061 | 1.893 | 1.935 | 773.93 | 6,720 |
| 2021-11-10 | 1.893 | 2.094 | 1.893 | 2.010 | 804.08 | 8,104 |
| 2021-11-09 | 1.834 | 1.968 | 1.751 | 1.893 | 757.17 | 12,615 |
| 2021-11-08 | 1.843 | 1.859 | 1.734 | 1.792 | 716.97 | 10,313 |
| 2021-11-05 | 1.993 | 2.035 | 1.801 | 1.885 | 753.82 | 17,609 |
| 2021-11-04 | 1.725 | 2.287 | 1.709 | 2.094 | 837.58 | 60,973 |
| 2021-11-03 | 1.545 | 1.801 | 1.470 | 1.692 | 676.77 | 8,906 |
| 2021-11-02 | 1.424 | 1.604 | 1.382 | 1.541 | 616.46 | 6,714 |
| 2021-11-01 | 1.449 | 1.462 | 1.390 | 1.424 | 569.56 | 4,643 |
| 2021-10-29 | 1.457 | 1.474 | 1.395 | 1.449 | 579.61 | 4,163 |
| 2021-10-28 | 1.340 | 1.658 | 1.311 | 1.457 | 582.96 | 23,664 |
| 2021-10-27 | 1.399 | 1.424 | 1.340 | 1.340 | 536.05 | 5,520 |
| 2021-10-26 | 1.550 | 1.550 | 1.378 | 1.399 | 559.51 | 10,533 |
| 2021-10-25 | 1.751 | 1.751 | 1.516 | 1.571 | 628.19 | 27,952 |
| 2021-10-22 | 1.055 | 1.943 | 0.984 | 1.784 | 713.62 | 90,843 |
← NewerPage 21 of 21 · 1,257 trading days
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.