Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MANG.ST stock page

Mangold Fondkommission AB historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-032,260.002,360.002,260.002,360.002,360.0010
2025-01-022,280.002,280.002,260.002,260.002,260.0012
2024-12-272,300.002,300.002,280.002,280.002,280.004
2024-12-232,240.002,300.002,240.002,300.002,300.0024
2024-12-202,220.002,220.002,180.002,180.002,180.0013
2024-12-182,200.002,240.002,200.002,240.002,240.004
2024-12-172,200.002,200.002,200.002,200.002,200.003
2024-12-162,200.002,260.002,200.002,260.002,260.008
2024-12-122,200.002,240.002,180.002,240.002,240.0037
2024-12-112,220.002,280.002,220.002,220.002,220.00576
2024-12-102,200.002,240.002,200.002,240.002,240.00178
2024-12-092,180.002,180.002,180.002,180.002,180.001
2024-12-062,200.002,220.002,200.002,200.002,200.0018
2024-12-052,220.002,240.002,180.002,180.002,180.0029
2024-12-042,180.002,200.002,180.002,200.002,200.0041
2024-12-032,220.002,220.002,220.002,220.002,220.001
2024-12-022,160.002,180.002,160.002,160.002,160.0023
2024-11-292,180.002,180.002,180.002,180.002,180.004
2024-11-282,160.002,160.002,160.002,160.002,160.009
2024-11-272,140.002,140.002,100.002,100.002,100.0016
2024-11-262,120.002,180.002,120.002,140.002,140.0017
2024-11-252,240.002,240.002,120.002,200.002,200.0057
2024-11-222,200.002,200.002,180.002,180.002,180.0017
2024-11-212,220.002,240.002,220.002,220.002,220.0036
2024-11-202,160.002,160.002,160.002,160.002,160.004
2024-11-182,220.002,240.002,220.002,240.002,240.006
2024-11-152,300.002,320.002,160.002,220.002,220.0077
2024-11-142,180.002,260.002,180.002,260.002,260.0017
2024-11-132,180.002,260.002,180.002,240.002,240.0031
2024-11-122,220.002,220.002,200.002,200.002,200.004
2024-11-112,180.002,280.002,160.002,220.002,220.0084
2024-11-082,280.002,300.002,180.002,180.002,180.00262
2024-11-072,320.002,380.002,280.002,280.002,280.00104
2024-11-062,280.002,360.002,280.002,320.002,320.0019
2024-11-052,320.002,340.002,280.002,300.002,300.0057
2024-11-042,340.002,360.002,280.002,360.002,360.0041
2024-11-012,400.002,400.002,400.002,400.002,400.001
2024-10-312,380.002,420.002,340.002,380.002,380.0047
2024-10-302,480.002,500.002,340.002,380.002,380.0042
2024-10-292,680.002,680.002,460.002,460.002,460.0096
2024-10-282,640.003,700.002,520.002,700.002,700.00733
2024-10-252,240.002,600.002,240.002,560.002,560.0098
2024-10-242,100.002,180.002,100.002,140.002,140.001,058
2024-10-232,080.002,080.002,080.002,080.002,080.005
2024-10-222,060.002,080.002,060.002,080.002,080.0011
2024-10-212,100.002,160.002,100.002,120.002,120.00603
2024-10-182,160.002,180.002,160.002,180.002,180.002
2024-10-162,120.002,120.002,120.002,120.002,120.001
2024-10-152,160.002,160.002,160.002,160.002,160.002
2024-10-142,160.002,160.002,160.002,160.002,160.002
2024-10-112,160.002,160.002,160.002,160.002,160.001
2024-10-102,220.002,260.002,120.002,140.002,140.00571
2024-10-092,260.002,280.002,220.002,220.002,220.0023
2024-10-082,280.002,300.002,280.002,300.002,300.0018
2024-10-072,320.002,320.002,320.002,320.002,320.002
2024-10-042,340.002,340.002,320.002,320.002,320.0017
2024-10-022,380.002,380.002,380.002,380.002,380.004
2024-10-012,320.002,360.002,320.002,320.002,320.0019
2024-09-302,280.002,300.002,280.002,300.002,300.008
2024-09-272,340.002,340.002,340.002,340.002,340.004
← NewerPage 7 of 19 · 1,089 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-05-0820.0000 SEK
2022-04-0749.0000 SEK
2021-04-1517.3000 SEK
2020-07-017.3000 SEK
2020-04-037.3000 SEK
2019-04-114.6300 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.