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
2022-10-113,810.003,950.003,810.003,950.003,918.6513
2022-10-103,710.003,810.003,710.003,810.003,779.7613
2022-10-073,850.003,860.003,720.003,830.003,799.6032
2022-10-064,100.004,100.003,990.003,990.003,958.335
2022-10-054,030.004,030.003,940.003,960.003,928.5738
2022-10-044,000.004,120.004,000.004,040.004,007.948
2022-10-033,970.004,100.003,970.004,100.004,067.4610
2022-09-303,980.004,090.003,950.003,950.003,918.6526
2022-09-294,140.004,160.004,020.004,020.003,988.1018
2022-09-283,990.004,050.003,990.004,040.004,007.9435
2022-09-273,910.004,000.003,910.003,955.003,923.611,004
2022-09-263,820.003,910.003,820.003,910.003,878.9716
2022-09-233,840.003,840.003,830.003,830.003,799.60169
2022-09-223,970.003,970.003,850.003,940.003,908.7344
2022-09-214,000.004,010.003,990.004,010.003,978.1735
2022-09-203,820.003,990.003,820.003,990.003,958.3321
2022-09-193,940.003,940.003,940.003,940.003,908.7315
2022-09-163,820.003,940.003,820.003,940.003,908.734
2022-09-153,820.003,840.003,820.003,820.003,789.6826
2022-09-143,810.003,880.003,810.003,820.003,789.6829
2022-09-123,820.003,830.003,810.003,810.003,779.7619
2022-09-093,820.003,820.003,680.003,820.003,789.6875
2022-09-083,720.003,810.003,680.003,810.003,779.7640
2022-09-073,600.003,600.003,600.003,600.003,571.4313
2022-09-063,690.003,750.003,600.003,600.003,571.4316
2022-09-053,530.003,580.003,420.003,580.003,551.59177
2022-09-023,500.003,560.003,470.003,500.003,472.2224
2022-09-013,620.003,620.003,430.003,500.003,472.22306
2022-08-313,620.003,620.003,460.003,500.003,472.2269
2022-08-303,630.003,630.003,550.003,610.003,581.3539
2022-08-293,610.003,980.003,610.003,640.003,611.1126
2022-08-263,600.003,730.003,600.003,730.003,700.4012
2022-08-253,720.003,740.003,600.003,600.003,571.4322
2022-08-243,710.003,760.003,710.003,750.003,720.2430
2022-08-233,850.003,860.003,740.003,800.003,769.8426
2022-08-224,020.004,020.003,850.003,940.003,908.7313
2022-08-193,940.004,050.003,930.004,050.004,017.8613
2022-08-184,090.004,150.003,930.004,060.004,027.7832
2022-08-174,200.004,250.004,140.004,190.004,156.75141
2022-08-164,200.004,210.004,200.004,200.004,166.6765
2022-08-154,180.004,300.004,160.004,200.004,166.6787
2022-08-124,450.004,450.004,150.004,180.004,146.8374
2022-08-114,450.004,530.004,010.004,530.004,494.0568
2022-08-104,340.004,540.004,260.004,380.004,345.2495
2022-08-094,100.004,330.004,100.004,330.004,295.6394
2022-08-084,000.004,190.004,000.004,100.004,067.4645
2022-08-053,640.004,380.003,580.003,900.003,869.05132
2022-08-043,400.003,530.003,400.003,530.003,501.9821
2022-08-033,220.003,350.003,220.003,350.003,323.4151
2022-08-023,210.003,210.003,210.003,210.003,184.521
2022-08-013,350.003,350.003,270.003,270.003,244.056
2022-07-293,360.003,370.003,350.003,350.003,323.4113
2022-07-283,190.003,280.003,190.003,270.003,244.0523
2022-07-273,160.003,190.003,160.003,190.003,164.685
2022-07-263,270.003,280.003,250.003,270.003,244.057
2022-07-253,260.003,280.003,050.003,280.003,253.9736
2022-07-223,170.003,260.003,020.003,260.003,234.13176
2022-07-213,310.003,310.003,170.003,200.003,174.6016
2022-07-203,280.003,290.003,180.003,290.003,263.8926
2022-07-193,280.003,450.003,280.003,450.003,422.6222
← NewerPage 15 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.