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%WTI99.25▲ 2.16%
← MANG.ST stock page

Mangold Fondkommission AB historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-203,250.003,250.003,080.003,170.003,144.8453
2022-04-193,410.003,410.003,020.003,300.003,273.81113
2022-04-143,400.003,400.003,290.003,290.003,263.898
2022-04-133,470.003,470.003,200.003,400.003,373.0278
2022-04-123,410.003,410.003,200.003,380.003,353.17112
2022-04-113,550.003,660.003,450.003,450.003,422.6247
2022-04-083,720.003,720.003,520.003,640.003,611.1140
2022-04-073,920.003,920.003,540.003,680.003,650.7953
2022-04-063,920.003,920.003,880.003,920.003,840.287
2022-04-053,880.003,940.003,860.003,940.003,859.8746
2022-04-043,840.003,920.003,800.003,830.003,752.118
2022-04-013,900.003,950.003,760.003,840.003,761.9036
2022-03-313,940.003,940.003,760.003,900.003,820.6825
2022-03-303,880.004,000.003,840.003,980.003,899.0616
2022-03-293,980.004,000.003,860.003,880.003,801.0923
2022-03-283,900.004,000.003,900.003,940.003,859.8722
2022-03-253,980.004,000.003,860.003,860.003,781.5021
2022-03-244,080.004,100.003,900.003,940.003,859.8723
2022-03-234,020.004,080.004,000.004,020.003,938.2438
2022-03-223,980.004,020.003,920.004,020.003,938.244
2022-03-214,000.004,040.003,980.004,040.003,957.844
2022-03-184,020.004,040.004,000.004,040.003,957.8432
2022-03-174,160.004,180.004,040.004,040.003,957.8419
2022-03-164,140.004,140.004,020.004,040.003,957.8475
2022-03-154,020.004,140.004,020.004,140.004,055.8011
2022-03-144,060.004,240.004,060.004,060.003,977.4340
2022-03-114,140.004,180.004,060.004,060.003,977.4324
2022-03-103,900.004,060.003,900.004,040.003,957.8436
2022-03-093,780.003,980.003,780.003,820.003,742.3183
2022-03-083,680.003,740.003,660.003,660.003,585.579
2022-03-073,900.003,900.003,600.003,680.003,605.16146
2022-03-043,900.003,980.003,900.003,960.003,879.4611
2022-03-034,060.004,060.003,960.003,960.003,879.4616
2022-03-024,180.004,180.004,000.004,140.004,055.8062
2022-03-014,080.004,380.004,060.004,240.004,153.7752
2022-02-284,160.004,160.004,000.004,160.004,075.4051
2022-02-254,180.004,300.004,180.004,200.004,114.5836
2022-02-244,320.004,420.004,120.004,140.004,055.80582
2022-02-234,200.004,460.004,200.004,340.004,251.7414
2022-02-224,260.004,260.003,520.004,200.004,114.5877
2022-02-214,260.004,920.004,120.004,240.004,153.7783
2022-02-184,420.004,660.004,260.004,260.004,173.3668
2022-02-174,740.004,760.004,440.004,440.004,349.7031
2022-02-164,880.004,900.004,620.004,620.004,526.0452
2022-02-154,500.004,880.004,500.004,880.004,780.75104
2022-02-144,520.004,520.004,320.004,380.004,290.92127
2022-02-114,380.005,000.004,380.004,700.004,604.4196
2022-02-104,280.004,500.004,240.004,380.004,290.92117
2022-02-094,280.004,500.004,260.004,260.004,173.3629
2022-02-084,340.004,340.004,180.004,180.004,094.9927
2022-02-074,300.004,320.004,220.004,220.004,134.1824
2022-02-044,360.004,560.004,180.004,180.004,094.9944
2022-02-034,280.004,360.004,260.004,300.004,212.5522
2022-02-024,520.004,520.004,260.004,260.004,173.3612
2022-02-014,540.004,540.004,260.004,400.004,310.5248
2022-01-314,620.004,660.004,220.004,540.004,447.6759
2022-01-284,500.004,500.004,320.004,500.004,408.4842
2022-01-274,260.004,800.004,260.004,580.004,486.8623
2022-01-264,300.004,660.004,300.004,520.004,428.0836
2022-01-254,300.004,300.004,240.004,300.004,212.5531
← NewerPage 17 of 19 · 1,090 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.