Mantex AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2021-10-21	1.173	1.177	1.047	1.047	418.79	6,848
2021-10-20	0.988	1.231	0.921	1.185	474.07	18,649
2021-10-19	1.265	1.269	1.240	1.256	502.55	1,765

← NewerPage 21 of 22 · 1,263 trading daysOlder →

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.