Mantex AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.060 | 5.200 | 5.040 | 5.040 | 5.040 | 676 |
| 2026-10-19 | 5.100 | 5.200 | 5.040 | 5.180 | 5.180 | 1,125 |
| 2026-10-16 | 5.040 | 5.180 | 5.040 | 5.180 | 5.180 | 109 |
| 2026-10-15 | 5.180 | 5.200 | 5.040 | 5.100 | 5.100 | 2,230 |
| 2026-10-14 | 5.180 | 5.200 | 5.160 | 5.200 | 5.200 | 322 |
| 2026-10-13 | 5.020 | 5.200 | 5.020 | 5.100 | 5.100 | 1,001 |
| 2026-10-12 | 5.020 | 5.200 | 5.000 | 5.200 | 5.200 | 1,879 |
| 2026-10-09 | 4.900 | 5.200 | 4.900 | 5.180 | 5.180 | 2,783 |
| 2026-10-08 | 5.100 | 5.200 | 4.910 | 5.100 | 5.100 | 404 |
| 2026-10-07 | 5.080 | 5.100 | 4.950 | 5.080 | 5.080 | 1,252 |
| 2026-10-06 | 4.950 | 5.080 | 4.950 | 5.000 | 5.000 | 146 |
| 2026-10-05 | 5.100 | 5.100 | 4.940 | 5.080 | 5.080 | 857 |
| 2026-10-02 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 1,875 |
| 2026-10-01 | 5.000 | 5.080 | 4.910 | 5.000 | 5.000 | 265 |
| 2026-09-30 | 5.240 | 5.260 | 4.910 | 5.080 | 5.080 | 5,199 |
| 2026-09-29 | 5.100 | 5.280 | 5.100 | 5.240 | 5.240 | 673 |
| 2026-09-28 | 5.140 | 5.300 | 5.140 | 5.140 | 5.140 | 378 |
| 2026-09-25 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 1,327 |
| 2026-09-24 | 5.400 | 5.400 | 5.100 | 5.300 | 5.300 | 5,425 |
| 2026-09-23 | 5.200 | 5.500 | 5.200 | 5.400 | 5.400 | 3,637 |
| 2026-09-22 | 5.400 | 5.600 | 5.400 | 5.400 | 5.400 | 1,850 |
| 2026-09-21 | 5.580 | 5.580 | 5.400 | 5.560 | 5.560 | 1,807 |
| 2026-09-18 | 5.820 | 5.820 | 5.300 | 5.580 | 5.580 | 6,059 |
| 2026-09-17 | 6.260 | 6.480 | 5.220 | 5.820 | 5.820 | 27,712 |
| 2026-09-16 | 6.500 | 6.740 | 6.260 | 6.480 | 6.480 | 2,192 |
| 2026-09-15 | 6.500 | 6.740 | 6.500 | 6.740 | 6.740 | 120 |
| 2026-09-14 | 6.600 | 6.680 | 6.600 | 6.680 | 6.680 | 71 |
| 2026-09-11 | 6.520 | 6.760 | 6.520 | 6.760 | 6.760 | 749 |
| 2026-09-10 | 6.520 | 6.760 | 6.520 | 6.760 | 6.760 | 406 |
| 2026-09-09 | 6.340 | 6.900 | 6.340 | 6.760 | 6.760 | 10,666 |
| 2026-09-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 155 |
| 2026-09-07 | 6.260 | 6.500 | 6.260 | 6.300 | 6.300 | 285 |
| 2026-09-04 | 6.480 | 6.500 | 6.260 | 6.500 | 6.500 | 3,026 |
| 2026-09-03 | 6.280 | 6.480 | 6.280 | 6.480 | 6.480 | 257 |
| 2026-09-02 | 6.500 | 6.500 | 6.260 | 6.480 | 6.480 | 155 |
| 2026-09-01 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 1,803 |
| 2026-08-31 | 6.740 | 6.760 | 6.500 | 6.740 | 6.740 | 3,806 |
| 2026-08-28 | 7.200 | 7.220 | 6.780 | 6.980 | 6.980 | 3,732 |
| 2026-08-27 | 7.560 | 7.560 | 7.000 | 7.200 | 7.200 | 5,619 |
| 2026-08-26 | 6.760 | 7.860 | 6.760 | 7.640 | 7.640 | 15,835 |
| 2026-08-25 | 6.500 | 6.760 | 6.500 | 6.700 | 6.700 | 3,816 |
| 2026-08-24 | 6.740 | 6.800 | 6.500 | 6.740 | 6.740 | 2,176 |
| 2026-08-21 | 7.000 | 7.000 | 6.760 | 6.960 | 6.960 | 865 |
| 2026-08-20 | 6.740 | 6.820 | 6.740 | 6.820 | 6.820 | 95 |
| 2026-08-19 | 6.760 | 7.000 | 6.740 | 7.000 | 7.000 | 1,161 |
| 2026-08-18 | 6.800 | 6.980 | 6.800 | 6.960 | 6.960 | 56 |
| 2026-08-17 | 7.220 | 7.220 | 6.740 | 7.000 | 7.000 | 5,159 |
| 2026-08-14 | 7.220 | 7.480 | 7.220 | 7.480 | 7.480 | 302 |
| 2026-08-13 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 1,040 |
| 2026-08-12 | 7.220 | 7.300 | 7.220 | 7.220 | 7.220 | 184 |
| 2026-08-11 | 7.260 | 7.460 | 7.260 | 7.300 | 7.300 | 48 |
| 2026-08-10 | 7.240 | 7.500 | 7.220 | 7.480 | 7.480 | 1,089 |
| 2026-08-07 | 7.280 | 7.480 | 7.220 | 7.220 | 7.220 | 1,403 |
| 2026-08-06 | 7.260 | 7.380 | 7.260 | 7.320 | 7.320 | 433 |
| 2026-08-05 | 7.240 | 7.480 | 7.240 | 7.360 | 7.360 | 474 |
| 2026-08-04 | 7.400 | 7.480 | 7.300 | 7.480 | 7.480 | 1,731 |
| 2026-08-03 | 7.300 | 7.480 | 7.300 | 7.480 | 7.480 | 649 |
| 2026-07-31 | 7.280 | 7.280 | 7.220 | 7.280 | 7.280 | 2,298 |
| 2026-07-30 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 41 |
| 2026-07-29 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 436 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.