Mangold Fondkommission AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1 |
| 2026-10-15 | 1,510.00 | 1,600.00 | 1,510.00 | 1,600.00 | 1,600.00 | 58 |
| 2026-10-14 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 5 |
| 2026-10-13 | 1,510.00 | 1,530.00 | 1,480.00 | 1,480.00 | 1,480.00 | 62 |
| 2026-10-12 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 5 |
| 2026-10-09 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 21 |
| 2026-10-08 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1 |
| 2026-10-07 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 32 |
| 2026-10-06 | 1,480.00 | 1,550.00 | 1,480.00 | 1,500.00 | 1,500.00 | 78 |
| 2026-10-05 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1 |
| 2026-10-02 | 1,520.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 35 |
| 2026-10-01 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 42 |
| 2026-09-30 | 1,520.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | 41 |
| 2026-09-29 | 1,490.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,470.00 | 103 |
| 2026-09-28 | 1,620.00 | 1,620.00 | 1,520.00 | 1,520.00 | 1,520.00 | 13 |
| 2026-09-25 | 1,610.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,580.00 | 8 |
| 2026-09-24 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | 5 |
| 2026-09-23 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 4 |
| 2026-09-22 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1 |
| 2026-09-21 | 1,670.00 | 1,690.00 | 1,660.00 | 1,690.00 | 1,690.00 | 28 |
| 2026-09-18 | 1,710.00 | 1,710.00 | 1,660.00 | 1,660.00 | 1,660.00 | 13 |
| 2026-09-16 | 1,690.00 | 1,710.00 | 1,650.00 | 1,710.00 | 1,710.00 | 8 |
| 2026-09-15 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 37 |
| 2026-09-10 | 1,680.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,710.00 | 1,965 |
| 2026-09-09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 11 |
| 2026-09-08 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 94 |
| 2026-09-07 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 53 |
| 2026-09-04 | 1,670.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 11 |
| 2026-09-03 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 8 |
| 2026-09-02 | 1,720.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,730.00 | 8 |
| 2026-09-01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1 |
| 2026-08-31 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 2 |
| 2026-08-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 11 |
| 2026-08-26 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 2 |
| 2026-08-25 | 1,730.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | 59 |
| 2026-08-24 | 1,730.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,750.00 | 4 |
| 2026-08-19 | 1,680.00 | 1,680.00 | 1,670.00 | 1,670.00 | 1,670.00 | 2 |
| 2026-08-18 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1 |
| 2026-08-17 | 1,730.00 | 1,730.00 | 1,670.00 | 1,680.00 | 1,680.00 | 11 |
| 2026-08-14 | 1,720.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,690.00 | 11 |
| 2026-08-13 | 1,660.00 | 1,670.00 | 1,620.00 | 1,670.00 | 1,670.00 | 176 |
| 2026-08-12 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 100 |
| 2026-08-11 | 1,650.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,650.00 | 184 |
| 2026-08-10 | 1,660.00 | 1,730.00 | 1,630.00 | 1,650.00 | 1,650.00 | 397 |
| 2026-08-07 | 1,690.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,660.00 | 175 |
| 2026-08-06 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 26 |
| 2026-08-05 | 1,690.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,680.00 | 141 |
| 2026-08-04 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 2 |
| 2026-07-30 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 2 |
| 2026-07-27 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 2 |
| 2026-07-24 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 14 |
| 2026-07-22 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 29 |
| 2026-07-20 | 1,710.00 | 1,720.00 | 1,690.00 | 1,690.00 | 1,690.00 | 19 |
| 2026-07-17 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 3 |
| 2026-07-15 | 1,640.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,670.00 | 32 |
| 2026-07-14 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 6 |
| 2026-07-13 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 4 |
| 2026-07-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 4 |
| 2026-07-09 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 2 |
| 2026-07-08 | 1,720.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 25 |
Page 1 of 19 · 1,086 trading daysOlder →
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.