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
2023-11-162,590.002,590.002,590.002,590.002,569.441
2023-11-142,500.002,500.002,500.002,500.002,480.161
2023-11-132,500.002,530.002,500.002,530.002,509.9213
2023-11-102,510.002,510.002,510.002,510.002,490.081
2023-11-092,420.002,500.002,420.002,500.002,480.1612
2023-11-082,420.002,420.002,420.002,420.002,400.7973
2023-11-062,470.002,470.002,470.002,470.002,450.405
2023-11-032,440.002,490.002,440.002,490.002,470.2451
2023-11-022,480.002,480.002,480.002,480.002,460.3213
2023-10-312,530.002,530.002,430.002,500.002,480.1629
2023-10-302,500.002,500.002,480.002,490.002,470.245
2023-10-272,480.002,590.002,480.002,510.002,490.0868
2023-10-262,470.002,480.002,470.002,480.002,460.3215
2023-10-242,490.002,510.002,420.002,510.002,490.0851
2023-10-232,460.002,470.002,460.002,470.002,450.4010
2023-10-192,450.002,510.002,390.002,470.002,450.40733
2023-10-182,510.002,510.002,500.002,500.002,480.1614
2023-10-172,670.002,670.002,660.002,660.002,638.8912
2023-10-162,710.002,710.002,710.002,710.002,688.498
2023-10-132,700.002,740.002,700.002,740.002,718.2516
2023-10-122,530.002,710.002,530.002,710.002,688.4945
2023-10-112,530.002,530.002,530.002,530.002,509.925
2023-10-102,450.002,450.002,450.002,450.002,430.567
2023-10-092,550.002,550.002,500.002,500.002,480.1611
2023-10-062,480.002,670.002,470.002,670.002,648.8138
2023-10-052,370.002,370.002,300.002,370.002,351.1936
2023-10-042,400.002,400.002,400.002,400.002,380.955
2023-10-032,410.002,480.002,410.002,410.002,390.875
2023-10-022,600.002,600.002,500.002,500.002,480.161,528
2023-09-292,700.002,700.002,680.002,680.002,658.7329
2023-09-282,760.002,760.002,650.002,650.002,628.97218
2023-09-272,810.002,810.002,810.002,810.002,787.7015
2023-09-262,850.002,850.002,850.002,850.002,827.388
2023-09-222,950.002,970.002,870.002,870.002,847.2215
2023-09-212,690.002,900.002,690.002,900.002,876.9845
2023-09-202,460.002,690.002,460.002,690.002,668.6533
2023-09-192,380.002,430.002,370.002,420.002,400.7916
2023-09-182,410.002,410.002,300.002,380.002,361.1132
2023-09-152,460.002,460.002,450.002,450.002,430.565
2023-09-142,510.002,530.002,470.002,470.002,450.408
2023-09-132,510.002,510.002,510.002,510.002,490.085
2023-09-122,510.002,510.002,510.002,510.002,490.081
2023-09-112,510.002,510.002,510.002,510.002,490.081
2023-09-052,600.002,650.002,500.002,590.002,569.4428
2023-09-042,690.002,690.002,590.002,660.002,638.8956
2023-08-312,760.002,760.002,760.002,760.002,738.101
2023-08-302,740.002,740.002,740.002,740.002,718.25300
2023-08-292,740.002,740.002,740.002,740.002,718.251
2023-08-282,660.002,710.002,660.002,660.002,638.894
2023-08-222,640.002,740.002,640.002,740.002,718.2529
2023-08-182,700.002,740.002,650.002,740.002,718.2510
2023-08-152,720.002,720.002,720.002,720.002,698.411
2023-08-142,810.002,810.002,810.002,810.002,787.704
2023-08-112,760.002,760.002,760.002,760.002,738.102
2023-08-092,720.002,760.002,720.002,760.002,738.1013
2023-08-082,760.002,760.002,710.002,710.002,688.4946
2023-08-072,780.002,780.002,760.002,760.002,738.103
2023-08-042,760.002,860.002,760.002,810.002,787.7030
2023-08-032,800.002,850.002,800.002,850.002,827.3823
2023-08-022,760.002,760.002,760.002,760.002,738.101
← NewerPage 11 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.