Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MANG.ST stock page

Mangold Fondkommission AB historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-272,560.002,570.002,560.002,570.002,549.606
2024-02-262,490.002,540.002,490.002,540.002,519.842
2024-02-232,540.002,570.002,540.002,570.002,549.6013
2024-02-222,650.002,650.002,640.002,640.002,619.0523
2024-02-212,810.002,810.002,700.002,700.002,678.5744
2024-02-202,810.002,810.002,810.002,810.002,787.703
2024-02-192,900.002,900.002,900.002,900.002,876.981
2024-02-162,560.002,950.002,560.002,950.002,926.5967
2024-02-152,480.002,500.002,480.002,500.002,480.1615
2024-02-142,510.002,510.002,430.002,480.002,460.3295
2024-02-132,510.002,650.002,490.002,510.002,490.0895
2024-02-122,540.002,640.002,540.002,640.002,619.0536
2024-02-092,480.002,500.002,480.002,500.002,480.1653
2024-02-082,460.002,490.002,460.002,490.002,470.249
2024-02-072,460.002,460.002,460.002,460.002,440.4832
2024-02-062,400.002,400.002,390.002,390.002,371.0323
2024-02-052,480.002,480.002,300.002,390.002,371.03162
2024-02-022,390.002,460.002,390.002,450.002,430.5661
2024-02-012,530.002,530.002,390.002,390.002,371.031,040
2024-01-312,740.002,780.002,480.002,510.002,490.08166
2024-01-302,720.002,740.002,710.002,740.002,718.2521
2024-01-292,690.002,760.002,690.002,760.002,738.1063
2024-01-262,600.002,660.002,600.002,600.002,579.378
2024-01-252,520.002,530.002,520.002,520.002,500.005
2024-01-242,530.002,530.002,530.002,530.002,509.925
2024-01-222,480.002,560.002,450.002,560.002,539.6844
2024-01-182,520.002,530.002,490.002,510.002,490.0812
2024-01-162,530.002,610.002,520.002,520.002,500.007
2024-01-152,580.002,600.002,450.002,560.002,539.6833
2024-01-122,570.002,680.002,570.002,660.002,638.8938
2024-01-112,510.002,600.002,500.002,560.002,539.6838
2024-01-102,620.002,630.002,300.002,500.002,480.16298
2024-01-092,470.003,040.002,470.002,620.002,599.21337
2024-01-082,560.002,560.002,370.002,370.002,351.19106
2024-01-042,650.002,650.002,460.002,500.002,480.16104
2024-01-022,630.002,630.002,630.002,630.002,609.136
2023-12-292,500.002,600.002,500.002,600.002,579.3739
2023-12-282,590.002,590.002,590.002,590.002,569.441
2023-12-272,550.002,550.002,550.002,550.002,529.7625
2023-12-222,600.002,600.002,600.002,600.002,579.371
2023-12-212,550.002,550.002,550.002,550.002,529.761
2023-12-192,580.002,630.002,580.002,630.002,609.13514
2023-12-182,610.002,610.002,610.002,610.002,589.296
2023-12-152,580.002,680.002,580.002,650.002,628.9721
2023-12-142,500.002,670.002,500.002,670.002,648.8137
2023-12-122,560.002,560.002,550.002,550.002,529.7625
2023-12-112,620.002,630.002,620.002,630.002,609.1314
2023-12-052,620.002,620.002,620.002,620.002,599.211
2023-12-042,510.002,630.002,500.002,630.002,609.1344
2023-12-012,490.002,580.002,490.002,580.002,559.5222
2023-11-302,470.002,550.002,470.002,550.002,529.7637
2023-11-292,590.002,590.002,500.002,500.002,480.1613
2023-11-282,600.002,600.002,600.002,600.002,579.371
2023-11-272,600.002,890.002,560.002,660.002,638.8921
2023-11-242,510.002,590.002,500.002,590.002,569.446
2023-11-232,550.002,550.002,540.002,540.002,519.8411
2023-11-222,600.002,600.002,600.002,600.002,579.3712
2023-11-212,660.002,660.002,600.002,600.002,579.3710
2023-11-202,690.002,700.002,600.002,600.002,579.3751
2023-11-172,600.002,770.002,600.002,770.002,748.0238
← NewerPage 10 of 19 · 1,085 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.