Mangold Fondkommission AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 1,970.00 | 2,000.00 | 1,970.00 | 2,000.00 | 2,000.00 | 20 |
| 2025-11-11 | 2,060.00 | 2,060.00 | 1,970.00 | 1,970.00 | 1,970.00 | 35 |
| 2025-11-10 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2 |
| 2025-11-06 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1 |
| 2025-11-05 | 2,000.00 | 2,020.00 | 1,990.00 | 2,020.00 | 2,020.00 | 43 |
| 2025-11-04 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 771 |
| 2025-11-03 | 1,970.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | 27 |
| 2025-10-27 | 2,040.00 | 2,040.00 | 2,020.00 | 2,020.00 | 2,020.00 | 3 |
| 2025-10-24 | 2,000.00 | 2,020.00 | 1,960.00 | 2,000.00 | 2,000.00 | 58 |
| 2025-10-23 | 2,000.00 | 2,020.00 | 1,990.00 | 2,020.00 | 2,020.00 | 55 |
| 2025-10-22 | 2,020.00 | 2,020.00 | 1,960.00 | 2,000.00 | 2,000.00 | 75 |
| 2025-10-21 | 1,950.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,990.00 | 14 |
| 2025-10-20 | 1,960.00 | 2,000.00 | 1,930.00 | 1,970.00 | 1,970.00 | 64 |
| 2025-10-17 | 1,950.00 | 1,950.00 | 1,920.00 | 1,930.00 | 1,930.00 | 11 |
| 2025-10-16 | 1,900.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 15 |
| 2025-10-15 | 1,930.00 | 1,970.00 | 1,920.00 | 1,920.00 | 1,920.00 | 16 |
| 2025-10-14 | 2,040.00 | 2,060.00 | 1,970.00 | 1,970.00 | 1,970.00 | 23 |
| 2025-10-13 | 2,040.00 | 2,080.00 | 2,020.00 | 2,060.00 | 2,060.00 | 51 |
| 2025-10-10 | 1,950.00 | 2,320.00 | 1,920.00 | 2,000.00 | 2,000.00 | 440 |
| 2025-10-07 | 1,910.00 | 1,940.00 | 1,880.00 | 1,940.00 | 1,940.00 | 28 |
| 2025-10-06 | 1,890.00 | 1,970.00 | 1,890.00 | 1,910.00 | 1,910.00 | 49 |
| 2025-10-03 | 1,950.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,960.00 | 20 |
| 2025-10-02 | 1,930.00 | 1,950.00 | 1,930.00 | 1,950.00 | 1,950.00 | 3 |
| 2025-10-01 | 1,930.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,960.00 | 26 |
| 2025-09-30 | 1,970.00 | 2,020.00 | 1,970.00 | 2,000.00 | 2,000.00 | 92 |
| 2025-09-29 | 1,970.00 | 2,000.00 | 1,970.00 | 2,000.00 | 2,000.00 | 21 |
| 2025-09-26 | 1,960.00 | 1,970.00 | 1,960.00 | 1,970.00 | 1,970.00 | 12 |
| 2025-09-24 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 23 |
| 2025-09-23 | 1,910.00 | 1,970.00 | 1,910.00 | 1,970.00 | 1,970.00 | 7 |
| 2025-09-22 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1 |
| 2025-09-19 | 1,950.00 | 1,980.00 | 1,950.00 | 1,980.00 | 1,980.00 | 84 |
| 2025-09-18 | 1,950.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 44 |
| 2025-09-16 | 1,920.00 | 1,980.00 | 1,920.00 | 1,920.00 | 1,920.00 | 21 |
| 2025-09-15 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 10 |
| 2025-09-12 | 1,940.00 | 1,970.00 | 1,940.00 | 1,950.00 | 1,950.00 | 30 |
| 2025-09-10 | 1,990.00 | 2,000.00 | 1,940.00 | 2,000.00 | 2,000.00 | 15 |
| 2025-09-09 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 2 |
| 2025-09-08 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 10 |
| 2025-09-05 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 3 |
| 2025-09-03 | 1,950.00 | 2,020.00 | 1,910.00 | 1,930.00 | 1,930.00 | 60 |
| 2025-09-02 | 1,980.00 | 1,990.00 | 1,910.00 | 1,910.00 | 1,910.00 | 42 |
| 2025-09-01 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 4 |
| 2025-08-29 | 1,940.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,940.00 | 45 |
| 2025-08-28 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 7 |
| 2025-08-27 | 1,950.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | 39 |
| 2025-08-26 | 1,970.00 | 2,000.00 | 1,970.00 | 1,980.00 | 1,980.00 | 124 |
| 2025-08-25 | 2,020.00 | 2,040.00 | 1,980.00 | 1,980.00 | 1,980.00 | 42 |
| 2025-08-22 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | 78 |
| 2025-08-21 | 1,990.00 | 2,020.00 | 1,990.00 | 2,020.00 | 2,020.00 | 3 |
| 2025-08-20 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 2 |
| 2025-08-19 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1 |
| 2025-08-18 | 1,950.00 | 2,060.00 | 1,950.00 | 2,000.00 | 2,000.00 | 75 |
| 2025-08-15 | 2,040.00 | 2,120.00 | 1,930.00 | 1,930.00 | 1,930.00 | 175 |
| 2025-08-11 | 2,160.00 | 2,160.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2 |
| 2025-08-08 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 61 |
| 2025-08-07 | 1,990.00 | 2,040.00 | 1,990.00 | 2,040.00 | 2,040.00 | 39 |
| 2025-08-06 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 7 |
| 2025-08-05 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 16 |
| 2025-08-04 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 6 |
| 2025-08-01 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2 |
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.