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
2023-08-012,800.002,800.002,800.002,800.002,777.7814
2023-07-312,840.002,840.002,800.002,800.002,777.784
2023-07-282,840.002,860.002,840.002,840.002,817.463
2023-07-262,840.002,910.002,840.002,910.002,886.905
2023-07-252,880.002,910.002,820.002,910.002,886.9017
2023-07-242,880.002,880.002,880.002,880.002,857.143
2023-07-212,820.002,880.002,820.002,820.002,797.625
2023-07-202,970.002,970.002,820.002,820.002,797.6245
2023-07-192,960.003,210.002,960.002,980.002,956.3532
2023-07-182,950.003,040.002,860.003,040.003,015.8794
2023-07-173,000.003,070.002,800.003,010.002,986.1185
2023-07-143,310.003,690.003,010.003,010.002,986.11210
2023-07-132,680.004,290.002,680.003,300.003,273.811,224
2023-07-122,580.002,600.002,580.002,600.002,579.3716
2023-07-112,620.002,620.002,590.002,590.002,569.448
2023-07-102,700.002,700.002,620.002,620.002,599.2118
2023-07-072,660.002,660.002,660.002,660.002,638.892
2023-07-062,750.002,750.002,640.002,660.002,638.8943
2023-07-052,790.002,790.002,790.002,790.002,767.861
2023-07-042,710.002,800.002,710.002,760.002,738.1058
2023-07-032,790.002,790.002,730.002,730.002,708.339
2023-06-302,790.002,790.002,790.002,790.002,767.8610
2023-06-292,770.002,800.002,590.002,800.002,777.78100
2023-06-282,950.002,950.002,750.002,750.002,728.1721
2023-06-272,760.002,860.002,760.002,840.002,817.4619
2023-06-212,900.002,900.002,790.002,810.002,787.70100
2023-06-202,900.002,970.002,900.002,950.002,926.5929
2023-06-192,950.002,950.002,940.002,940.002,916.6750
2023-06-162,910.002,950.002,910.002,950.002,926.597
2023-06-152,860.002,900.002,860.002,900.002,876.9829
2023-06-142,890.002,890.002,800.002,860.002,837.3016
2023-06-132,930.003,030.002,930.002,950.002,926.5956
2023-06-122,970.002,990.002,970.002,980.002,956.35208
2023-06-092,960.003,010.002,930.003,000.002,976.19112
2023-06-082,960.002,960.002,890.002,960.002,936.51173
2023-06-072,930.002,930.002,930.002,930.002,906.752
2023-06-052,910.002,960.002,910.002,930.002,906.7556
2023-06-023,010.003,010.002,900.002,960.002,936.51235
2023-06-013,000.003,050.002,950.002,970.002,946.43110
2023-05-313,080.003,080.002,840.003,000.002,976.1986
2023-05-302,900.003,070.002,900.003,060.003,035.7165
2023-05-293,040.003,050.002,950.002,950.002,926.5950
2023-05-263,040.003,040.003,040.003,040.003,015.871
2023-05-253,070.003,070.003,040.003,040.003,015.872
2023-05-243,130.003,190.003,070.003,070.003,045.6320
2023-05-232,760.003,100.002,760.003,050.003,025.7960
2023-05-222,960.002,960.002,760.002,760.002,738.1019
2023-05-192,980.002,980.002,900.002,900.002,876.9811
2023-05-162,980.002,980.002,980.002,980.002,956.351
2023-05-122,980.002,980.002,980.002,980.002,956.351
2023-05-113,030.003,030.003,000.003,010.002,986.1180
2023-05-103,010.003,060.003,000.003,060.003,035.713
2023-05-083,050.003,070.003,050.003,060.003,035.7112
2023-05-053,070.003,120.002,990.003,050.003,025.7958
2023-05-043,110.003,110.003,070.003,070.003,045.6312
2023-05-033,200.003,200.003,160.003,160.003,134.9245
2023-05-023,180.003,180.003,090.003,100.003,075.4020
2023-04-283,170.003,180.003,170.003,180.003,154.7610
2023-04-273,090.003,180.003,090.003,170.003,144.8428
2023-04-263,080.003,120.003,000.003,120.003,095.2427
← NewerPage 12 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.