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%WTI99.35▲ 2.26%
← MANG.ST stock page

Mangold Fondkommission AB historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-244,440.004,480.004,100.004,240.004,153.77102
2022-01-214,600.004,700.004,440.004,620.004,526.0448
2022-01-204,600.004,880.004,580.004,600.004,506.4552
2022-01-194,040.004,600.004,020.004,520.004,428.08202
2022-01-184,340.004,340.003,920.004,040.003,957.84174
2022-01-174,500.004,500.004,360.004,360.004,271.3329
2022-01-144,660.004,660.004,400.004,400.004,310.52103
2022-01-135,000.005,000.004,680.004,800.004,702.3884
2022-01-124,940.004,980.004,840.004,980.004,878.7213
2022-01-114,840.005,100.004,840.004,900.004,800.3516
2022-01-104,880.005,100.004,760.004,820.004,721.9764
2022-01-075,100.005,100.004,860.004,880.004,780.7540
2022-01-054,980.005,150.004,980.005,150.005,045.2622
2022-01-045,200.005,200.005,000.005,000.004,898.3156
2022-01-035,200.005,400.005,200.005,350.005,241.2052
2021-12-305,200.005,500.005,150.005,250.005,143.2321
2021-12-295,150.005,400.005,100.005,100.004,996.2880
2021-12-285,050.005,100.005,000.005,100.004,996.2852
2021-12-275,050.005,050.005,050.005,050.004,947.3018
2021-12-235,150.005,150.004,920.005,050.004,947.3037
2021-12-225,050.005,150.005,050.005,150.005,045.2618
2021-12-214,980.004,980.004,920.004,960.004,859.1311
2021-12-205,100.005,100.004,620.004,860.004,761.1691
2021-12-175,300.005,550.005,000.005,100.004,996.28123
2021-12-164,960.005,200.004,960.005,150.005,045.2686
2021-12-154,680.004,880.004,680.004,820.004,721.9728
2021-12-144,720.004,720.004,620.004,620.004,526.0422
2021-12-134,420.004,880.004,400.004,760.004,663.19152
2021-12-104,380.004,560.004,360.004,560.004,467.2669
2021-12-094,340.004,420.004,340.004,400.004,310.5249
2021-12-084,520.004,520.004,260.004,400.004,310.52203
2021-12-074,340.004,720.004,340.004,600.004,506.45119
2021-12-064,800.004,800.004,340.004,340.004,251.74227
2021-12-034,760.004,840.004,760.004,820.004,721.9732
2021-12-024,980.004,980.004,700.004,760.004,663.1977
2021-12-015,050.005,100.005,000.005,000.004,898.3119
2021-11-304,980.005,100.004,920.005,100.004,996.2833
2021-11-295,100.005,100.004,800.004,920.004,819.94159
2021-11-265,150.005,300.004,820.005,100.004,996.28151
2021-11-255,450.005,450.005,100.005,150.005,045.2670
2021-11-245,500.005,500.005,350.005,400.005,290.1831
2021-11-235,450.005,500.005,350.005,500.005,388.1416
2021-11-225,500.005,550.005,150.005,450.005,339.16158
2021-11-195,750.005,750.005,550.005,550.005,437.1334
2021-11-185,700.005,750.005,700.005,750.005,633.0612
2021-11-175,750.005,900.005,600.005,700.005,584.0858
2021-11-166,050.006,050.005,600.005,800.005,682.04160
2021-11-155,900.006,050.005,700.006,050.005,926.961,043
2021-11-126,150.006,150.005,800.006,000.005,877.98102
2021-11-116,400.006,400.006,150.006,150.006,024.9388
2021-11-106,300.006,400.006,250.006,400.006,269.8485
2021-11-096,400.006,400.006,150.006,200.006,073.9198
2021-11-086,100.006,500.006,100.006,400.006,269.8477
2021-11-056,200.006,250.006,050.006,050.005,926.9655
2021-11-046,450.006,550.006,250.006,400.006,269.84132
2021-11-036,850.006,850.006,350.006,600.006,465.77170
2021-11-026,650.006,850.006,650.006,850.006,710.69121
2021-11-016,350.006,650.006,250.006,650.006,514.76121
2021-10-296,100.006,350.006,100.006,350.006,220.8692
2021-10-286,200.006,400.006,000.006,100.005,975.9474
← NewerPage 18 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.