Mangold Fondkommission AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1,680.00 | 1,710.00 | 1,660.00 | 1,710.00 | 1,710.00 | 21 |
| 2026-07-03 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 7 |
| 2026-07-02 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 5 |
| 2026-07-01 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 3 |
| 2026-06-30 | 1,670.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,690.00 | 40 |
| 2026-06-29 | 1,660.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,680.00 | 3 |
| 2026-06-25 | 1,700.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | 26 |
| 2026-06-24 | 1,780.00 | 1,780.00 | 1,670.00 | 1,670.00 | 1,670.00 | 78 |
| 2026-06-23 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 16 |
| 2026-06-22 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 4 |
| 2026-06-17 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1 |
| 2026-06-16 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 20 |
| 2026-06-10 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1 |
| 2026-06-09 | 1,820.00 | 1,960.00 | 1,820.00 | 1,880.00 | 1,880.00 | 105 |
| 2026-06-08 | 1,800.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,790.00 | 36 |
| 2026-06-05 | 1,810.00 | 1,810.00 | 1,780.00 | 1,780.00 | 1,780.00 | 16 |
| 2026-06-04 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1 |
| 2026-06-02 | 1,840.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | 25 |
| 2026-06-01 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1 |
| 2026-05-29 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1 |
| 2026-05-28 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 29 |
| 2026-05-27 | 1,820.00 | 1,840.00 | 1,820.00 | 1,840.00 | 1,840.00 | 53 |
| 2026-05-25 | 1,780.00 | 1,850.00 | 1,780.00 | 1,850.00 | 1,850.00 | 32 |
| 2026-05-22 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 6 |
| 2026-05-19 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 6 |
| 2026-05-15 | 1,770.00 | 1,820.00 | 1,760.00 | 1,820.00 | 1,820.00 | 73 |
| 2026-05-11 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1 |
| 2026-05-08 | 1,760.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | 3 |
| 2026-05-07 | 1,750.00 | 1,830.00 | 1,750.00 | 1,760.00 | 1,760.00 | 332 |
| 2026-05-06 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 7 |
| 2026-05-05 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 72 |
| 2026-05-04 | 1,710.00 | 1,710.00 | 1,670.00 | 1,690.00 | 1,690.00 | 36 |
| 2026-04-30 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1 |
| 2026-04-28 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 10 |
| 2026-04-27 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 10 |
| 2026-04-24 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 20 |
| 2026-04-23 | 1,680.00 | 1,730.00 | 1,680.00 | 1,680.00 | 1,680.00 | 140 |
| 2026-04-22 | 1,840.00 | 1,840.00 | 1,700.00 | 1,700.00 | 1,700.00 | 105 |
| 2026-04-21 | 1,860.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,800.00 | 35 |
| 2026-04-20 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 11 |
| 2026-04-17 | 1,950.00 | 1,950.00 | 1,930.00 | 1,930.00 | 1,930.00 | 17 |
| 2026-04-16 | 1,990.00 | 1,990.00 | 1,940.00 | 1,940.00 | 1,940.00 | 12 |
| 2026-04-15 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 20 |
| 2026-04-10 | 1,970.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | 6 |
| 2026-04-09 | 2,000.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | 13 |
| 2026-04-08 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 1 |
| 2026-04-07 | 1,980.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,950.00 | 31 |
| 2026-04-02 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 3 |
| 2026-03-31 | 1,880.00 | 2,020.00 | 1,880.00 | 2,020.00 | 2,020.00 | 77 |
| 2026-03-30 | 1,830.00 | 1,890.00 | 1,830.00 | 1,890.00 | 1,890.00 | 37 |
| 2026-03-27 | 1,830.00 | 1,890.00 | 1,830.00 | 1,830.00 | 1,830.00 | 42 |
| 2026-03-25 | 1,810.00 | 1,830.00 | 1,810.00 | 1,830.00 | 1,830.00 | 20 |
| 2026-03-23 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 5 |
| 2026-03-20 | 1,780.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,770.00 | 73 |
| 2026-03-18 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 5 |
| 2026-03-17 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5 |
| 2026-03-16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 19 |
| 2026-03-13 | 1,820.00 | 1,820.00 | 1,750.00 | 1,750.00 | 1,750.00 | 11 |
| 2026-03-12 | 1,770.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,780.00 | 5 |
| 2026-03-11 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 5 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-08 | 20.0000 SEK |
| 2022-04-07 | 49.0000 SEK |
| 2021-04-15 | 17.3000 SEK |
| 2020-07-01 | 7.3000 SEK |
| 2020-04-03 | 7.3000 SEK |
| 2019-04-11 | 4.6300 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.