See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.23▼ 3.50%
← MANG.ST stock page

Mangold Fondkommission AB historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-193,280.003,450.003,280.003,450.003,422.6222
2022-07-183,290.003,290.003,290.003,290.003,263.891
2022-07-153,100.003,200.002,980.003,200.003,174.6080
2022-07-143,250.003,250.003,110.003,120.003,095.2446
2022-07-133,220.003,220.003,220.003,220.003,194.443
2022-07-123,150.003,300.003,130.003,230.003,204.3757
2022-07-113,270.003,270.003,270.003,270.003,244.051
2022-07-083,190.003,260.003,190.003,260.003,234.1311
2022-07-063,270.003,270.003,140.003,270.003,244.0528
2022-07-053,230.003,230.003,230.003,230.003,204.379
2022-07-043,170.003,280.003,020.003,230.003,204.3766
2022-07-013,130.003,280.003,130.003,280.003,253.9726
2022-06-303,150.003,230.003,150.003,190.003,164.6845
2022-06-293,210.003,250.003,210.003,250.003,224.2118
2022-06-283,140.003,240.003,130.003,130.003,105.1637
2022-06-273,180.003,190.003,180.003,190.003,164.6844
2022-06-233,270.003,270.003,160.003,190.003,164.6893
2022-06-223,470.003,500.003,400.003,400.003,373.0270
2022-06-213,340.003,360.003,330.003,360.003,333.3332
2022-06-203,430.003,430.003,320.003,340.003,313.4920
2022-06-173,470.003,600.003,370.003,440.003,412.7038
2022-06-163,460.003,460.003,400.003,400.003,373.0255
2022-06-153,400.003,460.003,400.003,460.003,432.54135
2022-06-143,720.003,720.003,480.003,550.003,521.8346
2022-06-133,700.003,700.003,560.003,700.003,670.639
2022-06-104,170.004,170.003,790.003,890.003,859.1328
2022-06-094,070.004,170.004,050.004,170.004,136.9029
2022-06-084,190.004,220.004,060.004,070.004,037.709
2022-06-074,330.004,500.004,190.004,310.004,275.7951
2022-06-034,200.004,450.004,150.004,330.004,295.6395
2022-06-024,040.004,190.004,000.004,190.004,156.7594
2022-06-013,920.004,060.003,900.004,040.004,007.9465
2022-05-313,900.004,000.003,700.003,940.003,908.7349
2022-05-303,410.004,090.003,360.003,900.003,869.0581
2022-05-273,500.003,500.003,420.003,420.003,392.866
2022-05-253,490.003,540.003,370.003,540.003,511.9023
2022-05-243,230.003,590.003,190.003,420.003,392.86126
2022-05-233,340.003,400.003,240.003,300.003,273.8115
2022-05-203,360.003,450.003,240.003,400.003,373.0240
2022-05-193,370.003,460.003,270.003,430.003,402.7860
2022-05-183,450.003,680.003,200.003,330.003,303.57126
2022-05-173,510.003,550.003,270.003,550.003,521.8381
2022-05-163,540.003,600.003,440.003,600.003,571.4383
2022-05-133,430.003,700.003,430.003,530.003,501.9878
2022-05-123,520.003,520.003,350.003,350.003,323.4113
2022-05-113,450.003,530.003,330.003,500.003,472.2242
2022-05-103,600.003,600.003,470.003,470.003,442.4626
2022-05-093,560.003,600.003,560.003,600.003,571.4328
2022-05-063,670.003,670.003,510.003,660.003,630.9529
2022-05-053,880.003,880.003,660.003,800.003,769.8418
2022-05-043,800.003,900.003,800.003,900.003,869.0525
2022-05-033,550.003,800.003,550.003,800.003,769.8444
2022-05-023,490.003,590.003,450.003,550.003,521.8396
2022-04-293,520.003,600.003,520.003,520.003,492.0611
2022-04-283,640.003,640.003,530.003,640.003,611.1111
2022-04-273,740.003,740.003,640.003,640.003,611.1160
2022-04-263,700.003,890.003,700.003,780.003,750.0061
2022-04-253,800.003,800.003,520.003,680.003,650.79144
2022-04-223,770.003,930.003,700.003,780.003,750.00126
2022-04-213,140.003,760.003,140.003,760.003,730.16377
← NewerPage 16 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.