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
2023-04-253,060.003,130.003,060.003,130.003,105.1618
2023-04-243,150.003,150.003,040.003,120.003,095.2425
2023-04-213,070.003,110.003,000.003,100.003,075.4065
2023-04-202,900.003,130.002,900.003,070.003,045.63396
2023-04-192,900.002,900.002,880.002,890.002,867.0668
2023-04-172,920.003,090.002,890.003,000.002,976.1936
2023-04-143,030.003,100.002,920.003,000.002,976.1952
2023-04-133,180.003,180.003,110.003,110.003,085.3226
2023-04-123,140.003,230.003,140.003,200.003,174.6032
2023-04-063,120.003,140.003,120.003,140.003,115.083
2023-04-053,050.003,050.003,050.003,050.003,025.791
2023-04-043,140.003,150.003,040.003,050.003,025.7987
2023-04-033,280.003,280.003,100.003,100.003,075.4029
2023-03-303,310.003,310.003,290.003,290.003,263.894
2023-03-293,260.003,260.003,240.003,240.003,214.292
2023-03-273,260.003,260.003,260.003,260.003,234.132
2023-03-243,440.003,440.003,260.003,380.003,353.1716
2023-03-233,450.003,450.003,250.003,450.003,422.6218
2023-03-223,390.003,450.003,360.003,450.003,422.6226
2023-03-213,240.003,450.003,230.003,330.003,303.5747
2023-03-203,330.003,450.003,070.003,330.003,303.5764
2023-03-173,450.003,450.003,450.003,450.003,422.626
2023-03-163,400.003,450.003,400.003,450.003,422.6212
2023-03-153,310.003,310.003,310.003,310.003,283.733
2023-03-143,300.003,300.003,300.003,300.003,273.812
2023-03-133,390.003,390.003,340.003,340.003,313.4915
2023-03-103,430.003,430.003,410.003,410.003,382.945
2023-03-093,500.003,500.003,480.003,480.003,452.382
2023-03-083,330.003,500.003,330.003,500.003,472.2213
2023-03-073,210.003,340.003,210.003,330.003,303.5780
2023-03-033,250.003,250.003,220.003,230.003,204.3718
2023-03-023,260.003,280.003,260.003,270.003,244.0514
2023-03-013,100.003,180.003,080.003,180.003,154.76227
2023-02-283,290.003,290.003,180.003,180.003,154.768
2023-02-233,160.003,280.003,160.003,280.003,253.9725
2023-02-223,190.003,220.003,150.003,150.003,125.0038
2023-02-213,130.003,180.003,060.003,180.003,154.7639
2023-02-173,140.003,140.003,140.003,140.003,115.086
2023-02-163,140.003,140.003,140.003,140.003,115.081
2023-02-153,110.003,180.003,110.003,180.003,154.7631
2023-02-143,110.003,110.003,110.003,110.003,085.322
2023-02-133,110.003,110.003,110.003,110.003,085.321
2023-02-103,220.003,220.003,110.003,110.003,085.3215
2023-02-093,230.003,230.003,230.003,230.003,204.371
2023-02-083,300.003,300.003,230.003,230.003,204.373
2023-02-073,210.003,300.003,210.003,300.003,273.8112
2023-02-063,370.003,380.003,210.003,210.003,184.5215
2023-02-033,250.003,320.003,250.003,320.003,293.6556
2023-02-023,110.003,200.003,110.003,200.003,174.6013
2023-02-013,200.003,200.003,180.003,190.003,164.6816
2023-01-313,110.003,190.003,110.003,190.003,164.683
2023-01-303,170.003,230.003,110.003,110.003,085.326
2023-01-273,200.003,200.003,170.003,170.003,144.8410
2023-01-263,200.003,200.003,200.003,200.003,174.6010
2023-01-253,260.003,260.003,140.003,200.003,174.6041
2023-01-243,300.003,300.003,260.003,260.003,234.133
2023-01-233,090.003,200.003,090.003,190.003,164.6817
2023-01-203,170.003,210.003,170.003,200.003,174.6095
2023-01-193,210.003,210.003,200.003,200.003,174.6013
2023-01-173,180.003,210.003,180.003,210.003,184.5212
← NewerPage 13 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.