Mangold Fondkommission AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1,910.00 | 1,960.00 | 1,910.00 | 1,960.00 | 1,960.00 | 12 |
| 2025-07-30 | 1,980.00 | 1,980.00 | 1,970.00 | 1,970.00 | 1,970.00 | 31 |
| 2025-07-29 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1 |
| 2025-07-28 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 52 |
| 2025-07-25 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1 |
| 2025-07-24 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | 22 |
| 2025-07-23 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 17 |
| 2025-07-22 | 1,870.00 | 1,930.00 | 1,870.00 | 1,930.00 | 1,930.00 | 23 |
| 2025-07-21 | 1,890.00 | 1,890.00 | 1,870.00 | 1,870.00 | 1,870.00 | 2 |
| 2025-07-18 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1 |
| 2025-07-15 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 63 |
| 2025-07-14 | 1,920.00 | 1,920.00 | 1,880.00 | 1,880.00 | 1,880.00 | 17 |
| 2025-07-11 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 5 |
| 2025-07-10 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 10 |
| 2025-07-09 | 1,950.00 | 2,000.00 | 1,890.00 | 1,910.00 | 1,910.00 | 147 |
| 2025-07-08 | 1,980.00 | 1,980.00 | 1,930.00 | 1,960.00 | 1,960.00 | 96 |
| 2025-07-07 | 1,950.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,960.00 | 27 |
| 2025-07-04 | 1,900.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 803 |
| 2025-07-01 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 4 |
| 2025-06-30 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1 |
| 2025-06-27 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | 23 |
| 2025-06-26 | 1,900.00 | 1,980.00 | 1,900.00 | 1,930.00 | 1,930.00 | 51 |
| 2025-06-23 | 1,860.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,900.00 | 8 |
| 2025-06-19 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2 |
| 2025-06-18 | 1,860.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,900.00 | 8 |
| 2025-06-17 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 12 |
| 2025-06-13 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 4 |
| 2025-06-12 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | 14 |
| 2025-06-11 | 1,890.00 | 1,960.00 | 1,890.00 | 1,960.00 | 1,960.00 | 41 |
| 2025-06-10 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 9 |
| 2025-06-09 | 1,890.00 | 1,930.00 | 1,880.00 | 1,930.00 | 1,930.00 | 26 |
| 2025-06-05 | 1,860.00 | 1,880.00 | 1,820.00 | 1,880.00 | 1,880.00 | 26 |
| 2025-06-04 | 1,890.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,870.00 | 12 |
| 2025-06-03 | 1,880.00 | 1,890.00 | 1,830.00 | 1,850.00 | 1,850.00 | 44 |
| 2025-06-02 | 1,710.00 | 1,820.00 | 1,710.00 | 1,820.00 | 1,820.00 | 37 |
| 2025-05-30 | 1,660.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,700.00 | 29 |
| 2025-05-27 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2 |
| 2025-05-26 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1 |
| 2025-05-23 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1 |
| 2025-05-21 | 1,710.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 27 |
| 2025-05-19 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 2 |
| 2025-05-16 | 1,720.00 | 1,760.00 | 1,720.00 | 1,760.00 | 1,760.00 | 2 |
| 2025-05-12 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 5 |
| 2025-05-09 | 1,710.00 | 1,790.00 | 1,710.00 | 1,730.00 | 1,730.00 | 27 |
| 2025-05-08 | 1,720.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,690.00 | 11 |
| 2025-05-07 | 1,720.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,710.00 | 8 |
| 2025-04-30 | 1,720.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,690.00 | 18 |
| 2025-04-29 | 1,670.00 | 1,720.00 | 1,670.00 | 1,720.00 | 1,720.00 | 66 |
| 2025-04-28 | 1,670.00 | 1,680.00 | 1,630.00 | 1,630.00 | 1,630.00 | 6 |
| 2025-04-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 19 |
| 2025-04-24 | 1,660.00 | 1,660.00 | 1,610.00 | 1,610.00 | 1,610.00 | 102 |
| 2025-04-23 | 1,700.00 | 1,700.00 | 1,600.00 | 1,650.00 | 1,650.00 | 54 |
| 2025-04-22 | 1,610.00 | 1,760.00 | 1,610.00 | 1,690.00 | 1,690.00 | 183 |
| 2025-04-17 | 1,650.00 | 1,650.00 | 1,580.00 | 1,620.00 | 1,620.00 | 36 |
| 2025-04-16 | 1,650.00 | 1,690.00 | 1,650.00 | 1,690.00 | 1,690.00 | 8 |
| 2025-04-15 | 1,690.00 | 1,710.00 | 1,660.00 | 1,660.00 | 1,660.00 | 16 |
| 2025-04-14 | 1,690.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,650.00 | 14 |
| 2025-04-11 | 1,690.00 | 1,740.00 | 1,640.00 | 1,690.00 | 1,690.00 | 138 |
| 2025-04-10 | 1,550.00 | 1,720.00 | 1,550.00 | 1,690.00 | 1,690.00 | 79 |
| 2025-04-09 | 1,500.00 | 1,590.00 | 1,500.00 | 1,550.00 | 1,550.00 | 32 |
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.