Mantex AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.494	0.494	0.484	0.487	194.65	286
2023-06-15	0.489	0.511	0.487	0.495	198.00	427
2023-06-14	0.498	0.498	0.482	0.491	196.33	465
2023-06-13	0.500	0.523	0.491	0.501	200.35	436
2023-06-12	0.505	0.518	0.493	0.502	200.68	977
2023-06-09	0.503	0.519	0.503	0.519	207.39	225
2023-06-08	0.525	0.525	0.503	0.512	204.71	472
2023-06-07	0.519	0.528	0.503	0.519	207.39	460
2023-06-05	0.519	0.524	0.508	0.519	207.39	294
2023-06-02	0.523	0.544	0.503	0.524	209.73	495
2023-06-01	0.544	0.544	0.515	0.524	209.40	656
2023-05-31	0.536	0.569	0.536	0.544	217.77	547
2023-05-30	0.519	0.559	0.519	0.537	214.76	534
2023-05-29	0.539	0.560	0.513	0.536	214.42	840
2023-05-26	0.529	0.569	0.507	0.539	215.43	1,261
2023-05-25	0.529	0.529	0.514	0.529	211.41	524
2023-05-24	0.493	0.529	0.470	0.498	199.34	1,689
2023-05-23	0.503	0.503	0.459	0.493	197.00	917
2023-05-22	0.512	0.519	0.491	0.503	201.02	688
2023-05-19	0.521	0.521	0.495	0.519	207.72	559
2023-05-17	0.527	0.527	0.513	0.522	208.73	296
2023-05-16	0.508	0.525	0.508	0.519	207.39	307
2023-05-15	0.526	0.526	0.508	0.508	203.37	1,118
2023-05-12	0.560	0.560	0.517	0.527	210.74	1,834
2023-05-11	0.552	0.553	0.527	0.550	220.12	626
2023-05-10	0.535	0.565	0.519	0.552	220.79	1,262
2023-05-09	0.548	0.566	0.505	0.542	216.77	969
2023-05-08	0.570	0.570	0.541	0.551	220.45	805
2023-05-05	0.580	0.586	0.557	0.570	228.16	415
2023-05-04	0.567	0.593	0.558	0.580	231.84	331
2023-05-03	0.586	0.586	0.553	0.570	227.82	812
2023-05-02	0.584	0.617	0.560	0.586	234.19	2,344
2023-04-28	0.578	0.596	0.555	0.584	233.52	293
2023-04-27	0.580	0.596	0.570	0.578	231.17	764
2023-04-26	0.586	0.595	0.570	0.580	232.18	675
2023-04-25	0.586	0.596	0.570	0.586	234.19	595
2023-04-24	0.579	0.608	0.565	0.580	231.84	1,474
2023-04-21	0.595	0.611	0.554	0.579	231.51	874
2023-04-20	0.585	0.595	0.574	0.595	237.87	395
2023-04-19	0.599	0.617	0.574	0.583	233.18	732
2023-04-18	0.601	0.603	0.565	0.599	239.55	1,453
2023-04-17	0.603	0.603	0.586	0.601	240.22	1,003
2023-04-14	0.608	0.611	0.596	0.608	243.23	510
2023-04-13	0.615	0.615	0.595	0.608	243.23	529
2023-04-12	0.611	0.618	0.591	0.615	245.91	1,254
2023-04-11	0.617	0.618	0.600	0.611	244.24	610
2023-04-06	0.601	0.619	0.599	0.618	247.25	238
2023-04-05	0.628	0.633	0.600	0.619	247.59	1,500
2023-04-04	0.569	0.627	0.565	0.617	246.92	1,827
2023-04-03	0.553	0.603	0.539	0.566	226.48	842
2023-03-31	0.549	0.564	0.536	0.548	219.28	418
2023-03-30	0.570	0.570	0.528	0.549	219.61	1,537
2023-03-29	0.553	0.569	0.537	0.569	227.49	825
2023-03-28	0.566	0.569	0.550	0.553	221.12	774
2023-03-27	0.561	0.586	0.544	0.577	230.84	877
2023-03-24	0.544	0.569	0.544	0.561	224.30	884
2023-03-23	0.544	0.557	0.528	0.544	217.60	847
2023-03-22	0.564	0.568	0.534	0.540	216.10	251
2023-03-21	0.536	0.569	0.532	0.569	227.49	537
2023-03-20	0.528	0.544	0.503	0.536	214.42	1,602

← NewerPage 15 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.