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
2023-01-163,230.003,230.003,190.003,190.003,164.687
2023-01-133,230.003,230.003,230.003,230.003,204.371
2023-01-123,300.003,390.003,280.003,280.003,253.9716
2023-01-113,190.003,430.003,190.003,420.003,392.8616
2023-01-103,280.003,280.003,280.003,280.003,253.971
2023-01-093,190.003,280.003,190.003,280.003,253.974
2023-01-053,190.003,190.003,190.003,190.003,164.682
2023-01-043,300.003,300.003,300.003,300.003,273.8125
2023-01-033,220.003,330.003,220.003,330.003,303.578
2023-01-023,240.003,240.003,240.003,240.003,214.2912
2022-12-303,300.003,320.003,300.003,320.003,293.652
2022-12-293,250.003,250.003,110.003,220.003,194.4431
2022-12-283,300.003,300.003,200.003,200.003,174.60111
2022-12-273,470.003,470.003,290.003,290.003,263.8912
2022-12-223,470.003,470.003,470.003,470.003,442.461
2022-12-213,410.003,470.003,410.003,460.003,432.545
2022-12-193,520.003,520.003,520.003,520.003,492.065
2022-12-163,430.003,450.003,430.003,450.003,422.622
2022-12-143,400.003,400.003,400.003,400.003,373.0214
2022-12-133,410.003,410.003,410.003,410.003,382.9411
2022-12-123,510.003,510.003,410.003,410.003,382.9437
2022-12-093,510.003,510.003,510.003,510.003,482.141
2022-12-083,410.003,510.003,410.003,500.003,472.229
2022-12-073,530.003,530.003,510.003,520.003,492.0627
2022-12-063,540.003,540.003,540.003,540.003,511.901
2022-12-053,570.003,650.003,570.003,650.003,621.034
2022-12-023,580.003,580.003,500.003,570.003,541.6729
2022-12-013,660.003,660.003,610.003,650.003,621.0310
2022-11-303,660.003,750.003,660.003,680.003,650.7912
2022-11-293,750.003,750.003,750.003,750.003,720.246
2022-11-283,760.003,760.003,750.003,750.003,720.244
2022-11-253,850.003,850.003,760.003,760.003,730.1610
2022-11-233,950.003,950.003,950.003,950.003,918.6536
2022-11-223,760.003,950.003,760.003,950.003,918.655
2022-11-183,810.003,810.003,800.003,800.003,769.846
2022-11-173,900.003,950.003,870.003,950.003,918.657
2022-11-164,000.004,000.004,000.004,000.003,968.252
2022-11-144,140.004,140.003,940.004,050.004,017.8614
2022-11-113,880.004,160.003,880.004,140.004,107.14123
2022-11-103,890.003,940.003,810.003,810.003,779.767
2022-11-093,800.003,890.003,800.003,890.003,859.1324
2022-11-083,750.003,750.003,750.003,750.003,720.244
2022-11-073,760.003,870.003,750.003,860.003,829.3710
2022-11-043,750.003,750.003,630.003,700.003,670.6324
2022-11-033,730.003,730.003,730.003,730.003,700.4011
2022-11-013,580.003,830.003,570.003,730.003,700.4067
2022-10-313,580.003,580.003,580.003,580.003,551.595
2022-10-283,640.003,640.003,640.003,640.003,611.118
2022-10-273,480.003,700.003,480.003,690.003,660.7116
2022-10-263,510.003,530.003,430.003,530.003,501.9812
2022-10-253,510.003,510.003,510.003,510.003,482.142
2022-10-243,410.003,510.003,410.003,510.003,482.1416
2022-10-213,520.003,520.003,400.003,400.003,373.0277
2022-10-203,550.003,560.003,450.003,490.003,462.3026
2022-10-193,760.003,760.003,680.003,680.003,650.797
2022-10-183,530.003,760.003,530.003,760.003,730.161,012
2022-10-173,700.003,700.003,520.003,530.003,501.9832
2022-10-143,780.003,890.003,700.003,700.003,670.6324
2022-10-133,790.003,920.003,780.003,920.003,888.891,240
2022-10-123,960.003,960.003,960.003,960.003,928.572
← NewerPage 14 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.