Mangold Fondkommission AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,550.00 | 1,580.00 | 1,510.00 | 1,580.00 | 1,580.00 | 2,544 |
| 2025-04-07 | 1,660.00 | 1,690.00 | 1,560.00 | 1,560.00 | 1,560.00 | 71 |
| 2025-04-04 | 1,750.00 | 1,770.00 | 1,670.00 | 1,710.00 | 1,710.00 | 17 |
| 2025-04-02 | 1,780.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | 20 |
| 2025-04-01 | 1,760.00 | 1,770.00 | 1,720.00 | 1,760.00 | 1,760.00 | 31 |
| 2025-03-27 | 1,770.00 | 1,790.00 | 1,750.00 | 1,790.00 | 1,790.00 | 11 |
| 2025-03-25 | 1,720.00 | 1,760.00 | 1,720.00 | 1,760.00 | 1,760.00 | 12 |
| 2025-03-24 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 5 |
| 2025-03-21 | 1,710.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,740.00 | 23 |
| 2025-03-20 | 1,710.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,720.00 | 24 |
| 2025-03-19 | 1,690.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,710.00 | 10 |
| 2025-03-18 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 3 |
| 2025-03-17 | 1,610.00 | 1,700.00 | 1,610.00 | 1,690.00 | 1,690.00 | 14 |
| 2025-03-14 | 1,630.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,640.00 | 10 |
| 2025-03-13 | 1,600.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,600.00 | 32 |
| 2025-03-12 | 1,520.00 | 1,570.00 | 1,520.00 | 1,570.00 | 1,570.00 | 32 |
| 2025-03-11 | 1,510.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,510.00 | 71 |
| 2025-03-10 | 1,470.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 168 |
| 2025-03-07 | 1,480.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,460.00 | 149 |
| 2025-03-06 | 1,510.00 | 1,510.00 | 1,440.00 | 1,480.00 | 1,480.00 | 226 |
| 2025-03-05 | 1,500.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,560.00 | 33 |
| 2025-03-04 | 1,500.00 | 1,540.00 | 1,490.00 | 1,510.00 | 1,510.00 | 42 |
| 2025-03-03 | 1,570.00 | 1,590.00 | 1,510.00 | 1,550.00 | 1,550.00 | 258 |
| 2025-02-28 | 1,630.00 | 1,660.00 | 1,540.00 | 1,620.00 | 1,620.00 | 234 |
| 2025-02-27 | 1,670.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,690.00 | 15 |
| 2025-02-26 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 4 |
| 2025-02-25 | 1,650.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,680.00 | 40 |
| 2025-02-24 | 1,670.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,660.00 | 45 |
| 2025-02-21 | 1,730.00 | 1,730.00 | 1,680.00 | 1,680.00 | 1,680.00 | 29 |
| 2025-02-20 | 1,690.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,700.00 | 22 |
| 2025-02-19 | 1,720.00 | 1,730.00 | 1,680.00 | 1,680.00 | 1,680.00 | 184 |
| 2025-02-18 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 11 |
| 2025-02-17 | 1,710.00 | 1,730.00 | 1,660.00 | 1,690.00 | 1,690.00 | 57 |
| 2025-02-14 | 1,690.00 | 1,710.00 | 1,690.00 | 1,690.00 | 1,690.00 | 86 |
| 2025-02-13 | 1,750.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,730.00 | 242 |
| 2025-02-12 | 1,890.00 | 1,890.00 | 1,670.00 | 1,750.00 | 1,750.00 | 285 |
| 2025-02-11 | 1,960.00 | 1,960.00 | 1,880.00 | 1,880.00 | 1,880.00 | 121 |
| 2025-02-10 | 1,900.00 | 1,940.00 | 1,900.00 | 1,940.00 | 1,940.00 | 17 |
| 2025-02-07 | 1,950.00 | 1,950.00 | 1,910.00 | 1,920.00 | 1,920.00 | 100 |
| 2025-02-06 | 2,000.00 | 2,020.00 | 1,960.00 | 1,960.00 | 1,960.00 | 8 |
| 2025-02-05 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2 |
| 2025-02-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 3 |
| 2025-02-03 | 2,100.00 | 2,100.00 | 2,000.00 | 2,020.00 | 2,020.00 | 38 |
| 2025-01-31 | 2,140.00 | 2,140.00 | 2,120.00 | 2,120.00 | 2,120.00 | 25 |
| 2025-01-30 | 2,200.00 | 2,220.00 | 2,160.00 | 2,160.00 | 2,160.00 | 12 |
| 2025-01-29 | 2,340.00 | 2,340.00 | 2,140.00 | 2,160.00 | 2,160.00 | 97 |
| 2025-01-28 | 2,420.00 | 2,460.00 | 2,380.00 | 2,400.00 | 2,400.00 | 308 |
| 2025-01-27 | 2,420.00 | 2,420.00 | 2,400.00 | 2,420.00 | 2,420.00 | 23 |
| 2025-01-24 | 2,380.00 | 2,420.00 | 2,380.00 | 2,420.00 | 2,420.00 | 19 |
| 2025-01-23 | 2,320.00 | 2,380.00 | 2,320.00 | 2,380.00 | 2,380.00 | 32 |
| 2025-01-22 | 2,300.00 | 2,360.00 | 2,300.00 | 2,360.00 | 2,360.00 | 19 |
| 2025-01-21 | 2,280.00 | 2,320.00 | 2,280.00 | 2,300.00 | 2,300.00 | 51 |
| 2025-01-20 | 2,260.00 | 2,260.00 | 2,240.00 | 2,240.00 | 2,240.00 | 25 |
| 2025-01-17 | 2,280.00 | 2,280.00 | 2,260.00 | 2,260.00 | 2,260.00 | 6 |
| 2025-01-15 | 2,240.00 | 2,340.00 | 2,240.00 | 2,340.00 | 2,340.00 | 18 |
| 2025-01-14 | 2,280.00 | 2,320.00 | 2,280.00 | 2,280.00 | 2,280.00 | 41 |
| 2025-01-13 | 2,280.00 | 2,280.00 | 2,260.00 | 2,260.00 | 2,260.00 | 87 |
| 2025-01-10 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 14 |
| 2025-01-08 | 2,300.00 | 2,360.00 | 2,280.00 | 2,280.00 | 2,280.00 | 39 |
| 2025-01-07 | 2,300.00 | 2,300.00 | 2,240.00 | 2,240.00 | 2,240.00 | 14 |
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.