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
2024-06-202,420.002,460.002,420.002,460.002,460.0011
2024-06-182,420.002,440.002,400.002,440.002,440.0047
2024-06-172,420.002,420.002,360.002,420.002,420.0038
2024-06-142,460.002,460.002,440.002,460.002,460.0014
2024-06-132,500.002,500.002,500.002,500.002,500.0024
2024-06-122,520.002,520.002,520.002,520.002,520.0052
2024-06-112,520.002,540.002,520.002,540.002,540.0012
2024-06-102,520.002,580.002,520.002,520.002,520.009
2024-06-072,520.002,520.002,520.002,520.002,520.0020
2024-06-052,580.002,580.002,580.002,580.002,580.00324
2024-06-042,580.002,580.002,540.002,540.002,540.006
2024-06-032,520.002,580.002,520.002,580.002,580.00356
2024-05-312,540.002,560.002,540.002,540.002,540.0033
2024-05-302,460.002,540.002,460.002,540.002,540.0087
2024-05-282,520.002,520.002,520.002,520.002,520.0029
2024-05-272,520.002,520.002,520.002,520.002,520.0012
2024-05-242,580.002,600.002,540.002,560.002,560.0028
2024-05-232,500.002,600.002,500.002,600.002,600.0013
2024-05-222,560.002,560.002,560.002,560.002,560.008
2024-05-212,520.002,520.002,520.002,520.002,520.003
2024-05-172,540.002,540.002,520.002,520.002,520.0014
2024-05-132,540.002,540.002,500.002,500.002,500.0014
2024-05-102,440.002,500.002,440.002,500.002,500.005
2024-05-072,520.002,540.002,520.002,520.002,500.0016
2024-05-032,460.002,520.002,460.002,520.002,500.007,024
2024-05-022,420.002,440.002,420.002,420.002,400.798
2024-04-302,380.002,420.002,380.002,420.002,400.794
2024-04-292,440.002,440.002,420.002,420.002,400.7917
2024-04-262,420.002,480.002,400.002,480.002,460.3259
2024-04-252,420.002,440.002,380.002,380.002,361.1113
2024-04-242,500.002,500.002,480.002,480.002,460.3227
2024-04-232,440.002,480.002,400.002,480.002,460.32135
2024-04-222,400.002,420.002,400.002,420.002,400.792
2024-04-192,400.002,400.002,400.002,400.002,380.953
2024-04-172,380.002,420.002,380.002,420.002,400.795
2024-04-162,440.002,440.002,400.002,420.002,400.7918
2024-04-152,460.002,460.002,420.002,420.002,400.7912
2024-04-122,500.002,500.002,500.002,500.002,480.1618
2024-04-112,580.002,600.002,520.002,520.002,500.0035
2024-04-102,520.002,540.002,520.002,540.002,519.8411
2024-04-092,500.002,500.002,500.002,500.002,480.1630
2024-04-082,520.002,520.002,520.002,520.002,500.002
2024-04-042,480.002,560.002,440.002,500.002,480.1637
2024-04-032,500.002,560.002,480.002,560.002,539.68111
2024-04-022,540.002,560.002,480.002,520.002,500.00124
2024-03-282,540.002,540.002,540.002,540.002,519.841
2024-03-252,540.002,540.002,480.002,540.002,519.84106
2024-03-222,540.002,540.002,540.002,540.002,519.842
2024-03-212,540.002,540.002,540.002,540.002,519.842
2024-03-202,490.002,590.002,480.002,480.002,460.3230
2024-03-182,500.002,500.002,500.002,500.002,480.1610
2024-03-152,430.002,500.002,430.002,500.002,480.167
2024-03-142,470.002,470.002,470.002,470.002,450.4016
2024-03-132,410.002,460.002,410.002,460.002,440.485
2024-03-062,470.002,470.002,470.002,470.002,450.403
2024-03-052,410.002,410.002,410.002,410.002,390.877
2024-03-042,480.002,480.002,430.002,480.002,460.3212
2024-03-012,450.002,480.002,450.002,480.002,460.3220
2024-02-292,510.002,510.002,360.002,400.002,380.95100
2024-02-282,590.002,590.002,590.002,590.002,569.443
← NewerPage 9 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.