Mangold Fondkommission AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-10 | 1,730.00 | 1,770.00 | 1,730.00 | 1,770.00 | 1,770.00 | 9 |
| 2026-03-09 | 1,810.00 | 1,810.00 | 1,750.00 | 1,750.00 | 1,750.00 | 6 |
| 2026-03-06 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 70 |
| 2026-03-05 | 1,780.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | 129 |
| 2026-03-03 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 16 |
| 2026-02-27 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 10 |
| 2026-02-26 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 18 |
| 2026-02-25 | 1,800.00 | 1,860.00 | 1,800.00 | 1,860.00 | 1,860.00 | 16 |
| 2026-02-23 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5 |
| 2026-02-16 | 1,800.00 | 1,830.00 | 1,800.00 | 1,810.00 | 1,810.00 | 42 |
| 2026-02-12 | 1,840.00 | 1,840.00 | 1,830.00 | 1,830.00 | 1,830.00 | 18 |
| 2026-02-11 | 1,860.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,880.00 | 8 |
| 2026-02-10 | 1,860.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,900.00 | 22 |
| 2026-02-09 | 1,860.00 | 1,860.00 | 1,820.00 | 1,820.00 | 1,820.00 | 19 |
| 2026-02-06 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1 |
| 2026-02-03 | 1,800.00 | 1,800.00 | 1,760.00 | 1,790.00 | 1,790.00 | 29 |
| 2026-02-02 | 1,830.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 34 |
| 2026-01-30 | 1,860.00 | 1,860.00 | 1,830.00 | 1,830.00 | 1,830.00 | 7 |
| 2026-01-29 | 1,830.00 | 1,890.00 | 1,830.00 | 1,890.00 | 1,890.00 | 34 |
| 2026-01-28 | 1,950.00 | 1,950.00 | 1,880.00 | 1,880.00 | 1,880.00 | 31 |
| 2026-01-27 | 1,900.00 | 1,920.00 | 1,900.00 | 1,920.00 | 1,920.00 | 38 |
| 2026-01-26 | 1,910.00 | 1,910.00 | 1,850.00 | 1,850.00 | 1,850.00 | 36 |
| 2026-01-23 | 1,870.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,910.00 | 26 |
| 2026-01-22 | 1,860.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,880.00 | 18 |
| 2026-01-21 | 1,830.00 | 1,840.00 | 1,820.00 | 1,840.00 | 1,840.00 | 16 |
| 2026-01-19 | 1,880.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,880.00 | 16 |
| 2026-01-16 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1 |
| 2026-01-15 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1 |
| 2026-01-14 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1 |
| 2026-01-13 | 1,970.00 | 1,980.00 | 1,930.00 | 1,930.00 | 1,930.00 | 17 |
| 2026-01-12 | 1,980.00 | 1,980.00 | 1,930.00 | 1,930.00 | 1,930.00 | 3 |
| 2026-01-09 | 2,000.00 | 2,040.00 | 1,960.00 | 1,960.00 | 1,960.00 | 77 |
| 2026-01-08 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1 |
| 2026-01-07 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 9 |
| 2026-01-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1 |
| 2025-12-30 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 13 |
| 2025-12-29 | 1,970.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | 16 |
| 2025-12-23 | 2,040.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | 26 |
| 2025-12-22 | 2,000.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 231 |
| 2025-12-19 | 1,950.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,990.00 | 40 |
| 2025-12-18 | 1,880.00 | 1,930.00 | 1,880.00 | 1,930.00 | 1,930.00 | 12 |
| 2025-12-16 | 1,900.00 | 1,940.00 | 1,880.00 | 1,940.00 | 1,940.00 | 22 |
| 2025-12-15 | 1,870.00 | 1,960.00 | 1,870.00 | 1,950.00 | 1,950.00 | 42 |
| 2025-12-12 | 1,910.00 | 1,930.00 | 1,880.00 | 1,880.00 | 1,880.00 | 27 |
| 2025-12-11 | 1,940.00 | 1,950.00 | 1,910.00 | 1,910.00 | 1,910.00 | 16 |
| 2025-12-10 | 1,800.00 | 1,930.00 | 1,800.00 | 1,880.00 | 1,880.00 | 81 |
| 2025-12-09 | 1,820.00 | 1,830.00 | 1,760.00 | 1,830.00 | 1,830.00 | 297 |
| 2025-12-05 | 1,830.00 | 1,880.00 | 1,830.00 | 1,880.00 | 1,880.00 | 3 |
| 2025-12-03 | 1,860.00 | 1,870.00 | 1,850.00 | 1,850.00 | 1,850.00 | 16 |
| 2025-12-02 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 18 |
| 2025-12-01 | 1,880.00 | 1,910.00 | 1,880.00 | 1,910.00 | 1,910.00 | 9 |
| 2025-11-28 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 2 |
| 2025-11-27 | 1,900.00 | 1,940.00 | 1,890.00 | 1,940.00 | 1,940.00 | 15 |
| 2025-11-26 | 1,950.00 | 1,950.00 | 1,900.00 | 1,940.00 | 1,940.00 | 71 |
| 2025-11-25 | 2,000.00 | 2,000.00 | 1,970.00 | 2,000.00 | 2,000.00 | 27 |
| 2025-11-24 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 5 |
| 2025-11-21 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2025-11-20 | 2,020.00 | 2,040.00 | 2,020.00 | 2,040.00 | 2,040.00 | 10 |
| 2025-11-17 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 12 |
| 2025-11-14 | 2,020.00 | 2,020.00 | 1,950.00 | 1,950.00 | 1,950.00 | 4 |
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.