Mantex AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.266	0.291	0.263	0.266	106.22	4,252
2023-12-01	0.284	0.284	0.263	0.269	107.47	2,558
2023-11-30	0.283	0.286	0.278	0.285	113.92	1,072
2023-11-29	0.292	0.322	0.277	0.283	113.20	2,675
2023-11-28	0.268	0.357	0.268	0.292	116.78	10,422
2023-11-27	0.271	0.271	0.254	0.268	107.29	1,890
2023-11-24	0.260	0.272	0.251	0.271	108.19	2,709
2023-11-23	0.286	0.286	0.261	0.272	108.90	2,824
2023-11-22	0.314	0.322	0.276	0.286	114.28	3,409
2023-11-21	0.317	0.320	0.292	0.293	117.26	1,576
2023-11-20	0.324	0.324	0.308	0.317	126.98	1,343
2023-11-17	0.330	0.335	0.312	0.324	129.66	1,551
2023-11-16	0.343	0.343	0.312	0.330	132.00	2,485
2023-11-15	0.327	0.359	0.318	0.343	137.20	4,486
2023-11-14	0.293	0.327	0.293	0.327	130.66	2,932
2023-11-13	0.283	0.293	0.272	0.293	117.26	1,357
2023-11-10	0.282	0.293	0.280	0.283	113.07	280
2023-11-09	0.280	0.282	0.271	0.282	112.74	1,319
2023-11-08	0.292	0.296	0.272	0.276	110.56	2,239
2023-11-07	0.274	0.307	0.272	0.292	116.93	7,202
2023-11-06	0.335	0.335	0.276	0.281	112.24	11,274
2023-11-03	0.374	0.418	0.297	0.352	140.71	15,714
2023-11-02	0.519	0.536	0.502	0.528	211.07	2,973
2023-11-01	0.540	0.540	0.488	0.502	200.68	1,972
2023-10-31	0.468	0.619	0.443	0.540	216.10	7,367
2023-10-30	0.544	0.577	0.466	0.470	187.95	4,864
2023-10-27	0.650	0.669	0.477	0.528	211.07	12,422
2023-10-26	0.543	0.715	0.543	0.619	247.59	25,611
2023-10-25	0.417	0.553	0.411	0.529	211.41	11,233
2023-10-24	0.324	0.417	0.324	0.406	162.32	3,224
2023-10-23	0.323	0.360	0.323	0.324	129.66	1,060
2023-10-20	0.301	0.436	0.293	0.315	125.97	11,806
2023-10-19	0.278	0.280	0.266	0.276	110.23	865
2023-10-18	0.297	0.297	0.274	0.279	111.40	2,139
2023-10-17	0.301	0.302	0.291	0.297	118.60	815
2023-10-16	0.297	0.303	0.285	0.297	118.94	832
2023-10-13	0.309	0.310	0.279	0.301	120.28	1,380
2023-10-12	0.310	0.310	0.304	0.306	122.29	606
2023-10-11	0.315	0.316	0.305	0.310	123.79	709
2023-10-10	0.318	0.318	0.304	0.315	125.97	543
2023-10-09	0.314	0.318	0.310	0.314	125.64	432
2023-10-06	0.318	0.318	0.299	0.317	126.64	651
2023-10-05	0.324	0.325	0.293	0.318	127.31	2,070
2023-10-04	0.335	0.335	0.310	0.318	127.15	1,483
2023-10-03	0.334	0.335	0.327	0.335	133.85	802
2023-10-02	0.330	0.354	0.327	0.335	133.85	2,037
2023-09-29	0.335	0.335	0.323	0.330	132.00	1,229
2023-09-28	0.334	0.335	0.331	0.335	133.85	820
2023-09-27	0.335	0.335	0.321	0.334	133.68	947
2023-09-26	0.343	0.343	0.323	0.335	134.01	1,699
2023-09-25	0.344	0.355	0.332	0.343	137.36	1,561
2023-09-22	0.356	0.356	0.335	0.348	139.21	2,343
2023-09-21	0.360	0.360	0.345	0.356	142.39	471
2023-09-20	0.368	0.368	0.355	0.360	144.06	681
2023-09-19	0.369	0.377	0.357	0.368	147.08	635
2023-09-18	0.363	0.381	0.360	0.372	148.75	2,212
2023-09-15	0.375	0.381	0.363	0.363	145.24	730
2023-09-14	0.379	0.381	0.361	0.375	150.09	470
2023-09-13	0.381	0.381	0.367	0.379	151.77	718
2023-09-12	0.384	0.384	0.359	0.381	152.44	1,784

← NewerPage 13 of 22 · 1,262 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.