Mantex AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.396	0.396	0.378	0.384	153.61	583
2023-09-08	0.402	0.402	0.377	0.401	160.48	1,366
2023-09-07	0.407	0.407	0.377	0.395	157.80	2,977
2023-09-06	0.418	0.418	0.400	0.407	162.83	1,569
2023-09-05	0.427	0.433	0.413	0.419	167.52	690
2023-09-04	0.442	0.442	0.423	0.427	170.87	654
2023-09-01	0.442	0.442	0.428	0.442	176.90	631
2023-08-31	0.432	0.447	0.426	0.442	176.90	725
2023-08-30	0.448	0.448	0.420	0.433	173.21	520
2023-08-29	0.448	0.448	0.428	0.448	179.24	605
2023-08-28	0.448	0.448	0.436	0.448	179.24	858
2023-08-25	0.436	0.448	0.436	0.448	179.24	405
2023-08-24	0.437	0.450	0.436	0.441	176.23	540
2023-08-23	0.451	0.452	0.436	0.444	177.57	208
2023-08-22	0.462	0.462	0.445	0.452	180.92	940
2023-08-21	0.477	0.477	0.435	0.462	184.94	2,482
2023-08-18	0.484	0.489	0.470	0.489	195.66	1,876
2023-08-17	0.497	0.498	0.472	0.485	193.98	2,399
2023-08-16	0.503	0.511	0.493	0.503	201.02	793
2023-08-15	0.530	0.530	0.507	0.511	204.37	1,130
2023-08-14	0.544	0.557	0.524	0.530	212.08	1,758
2023-08-11	0.525	0.561	0.519	0.544	217.77	2,197
2023-08-10	0.516	0.536	0.505	0.534	213.42	1,049
2023-08-09	0.534	0.553	0.514	0.528	211.07	945
2023-08-08	0.553	0.553	0.520	0.534	213.75	476
2023-08-07	0.529	0.555	0.522	0.552	220.79	486
2023-08-04	0.540	0.577	0.537	0.544	217.77	1,146
2023-08-03	0.595	0.613	0.520	0.540	216.10	1,809
2023-08-02	0.650	0.650	0.594	0.595	237.87	1,002
2023-08-01	0.551	0.712	0.551	0.635	253.96	5,430
2023-07-31	0.543	0.551	0.518	0.551	220.45	543
2023-07-28	0.544	0.548	0.512	0.543	217.10	549
2023-07-27	0.570	0.570	0.544	0.553	221.12	463
2023-07-26	0.561	0.580	0.559	0.565	226.15	684
2023-07-25	0.576	0.576	0.547	0.561	224.47	333
2023-07-24	0.570	0.576	0.544	0.576	230.50	463
2023-07-21	0.577	0.577	0.551	0.560	224.14	410
2023-07-20	0.566	0.580	0.559	0.577	230.84	343
2023-07-19	0.575	0.586	0.554	0.584	233.52	427
2023-07-18	0.544	0.581	0.503	0.575	230.17	349
2023-07-17	0.578	0.582	0.544	0.582	232.85	518
2023-07-14	0.586	0.586	0.503	0.578	231.17	1,059
2023-07-13	0.543	0.586	0.522	0.586	234.19	787
2023-07-12	0.528	0.544	0.519	0.544	217.44	481
2023-07-11	0.507	0.528	0.507	0.528	211.07	628
2023-07-10	0.503	0.524	0.486	0.507	202.69	506
2023-07-07	0.488	0.535	0.462	0.503	201.02	1,977
2023-07-06	0.478	0.484	0.467	0.484	193.65	610
2023-07-05	0.467	0.493	0.467	0.478	191.30	511
2023-07-04	0.492	0.492	0.461	0.478	191.30	1,095
2023-07-03	0.486	0.493	0.469	0.492	196.66	900
2023-06-30	0.511	0.511	0.486	0.493	197.33	913
2023-06-29	0.494	0.524	0.494	0.519	207.39	444
2023-06-28	0.485	0.508	0.473	0.494	197.67	417
2023-06-27	0.482	0.486	0.473	0.485	193.98	336
2023-06-26	0.481	0.483	0.464	0.482	192.98	424
2023-06-22	0.477	0.485	0.469	0.481	192.31	288
2023-06-21	0.461	0.477	0.460	0.477	190.63	379
2023-06-20	0.481	0.488	0.469	0.469	187.62	490
2023-06-19	0.486	0.486	0.460	0.481	192.31	599

← NewerPage 14 of 21 · 1,257 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.