Mantex AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.528	0.544	0.503	0.536	214.42	1,602
2023-03-17	0.537	0.544	0.528	0.531	212.58	459
2023-03-16	0.537	0.538	0.528	0.537	214.76	579
2023-03-15	0.569	0.611	0.528	0.539	215.59	1,566
2023-03-14	0.542	0.570	0.531	0.569	227.65	622
2023-03-13	0.563	0.569	0.529	0.544	217.60	971
2023-03-10	0.572	0.583	0.534	0.563	225.14	1,023
2023-03-09	0.591	0.591	0.563	0.572	228.83	742
2023-03-08	0.593	0.594	0.574	0.591	236.20	184
2023-03-07	0.593	0.595	0.570	0.593	237.37	215
2023-03-06	0.582	0.602	0.566	0.593	237.20	1,352
2023-03-03	0.593	0.593	0.553	0.582	232.85	1,912
2023-03-02	0.593	0.602	0.578	0.595	237.87	607
2023-03-01	0.586	0.600	0.570	0.591	236.53	1,046
2023-02-28	0.593	0.611	0.570	0.586	234.52	2,322
2023-02-27	0.628	0.660	0.587	0.593	237.04	1,822
2023-02-24	0.607	0.650	0.602	0.628	251.27	2,480
2023-02-23	0.607	0.607	0.587	0.602	240.89	958
2023-02-22	0.595	0.607	0.578	0.607	242.73	398
2023-02-21	0.597	0.601	0.586	0.595	237.87	383
2023-02-20	0.595	0.601	0.586	0.601	240.39	515
2023-02-17	0.588	0.611	0.580	0.601	240.39	3,839
2023-02-16	0.601	0.611	0.589	0.606	242.40	712
2023-02-15	0.603	0.603	0.585	0.601	240.55	642
2023-02-14	0.591	0.611	0.586	0.603	241.22	1,334
2023-02-13	0.599	0.616	0.587	0.591	236.37	472
2023-02-10	0.611	0.627	0.550	0.602	240.89	3,238
2023-02-09	0.637	0.637	0.610	0.611	244.57	1,775
2023-02-08	0.644	0.644	0.616	0.627	250.77	869
2023-02-07	0.670	0.687	0.620	0.644	257.64	1,319
2023-02-06	0.660	0.678	0.637	0.670	268.03	619
2023-02-03	0.679	0.701	0.637	0.660	264.17	2,286
2023-02-02	0.655	0.702	0.647	0.678	271.38	4,228
2023-02-01	0.665	0.686	0.641	0.655	262.00	1,250
2023-01-31	0.660	0.712	0.641	0.670	267.86	3,400
2023-01-30	0.621	0.678	0.610	0.670	268.03	2,837
2023-01-27	0.622	0.622	0.598	0.621	248.26	1,210
2023-01-26	0.620	0.642	0.611	0.622	248.59	1,135
2023-01-25	0.634	0.669	0.615	0.620	247.92	3,052
2023-01-24	0.624	0.640	0.608	0.634	253.62	1,535
2023-01-23	0.619	0.635	0.599	0.615	245.91	2,313
2023-01-20	0.603	0.637	0.593	0.619	247.59	1,526
2023-01-19	0.620	0.628	0.586	0.603	241.22	996
2023-01-18	0.606	0.628	0.599	0.611	244.57	831
2023-01-17	0.622	0.632	0.606	0.606	242.56	1,414
2023-01-16	0.626	0.628	0.604	0.622	248.76	1,269
2023-01-13	0.607	0.637	0.607	0.628	251.27	1,721
2023-01-12	0.606	0.619	0.605	0.607	242.90	406
2023-01-11	0.610	0.628	0.603	0.603	241.22	543
2023-01-10	0.620	0.637	0.598	0.610	244.07	947
2023-01-09	0.661	0.678	0.608	0.620	247.92	1,710
2023-01-05	0.639	0.662	0.628	0.661	264.51	473
2023-01-04	0.619	0.662	0.619	0.639	255.63	805
2023-01-03	0.619	0.633	0.595	0.619	247.59	813
2023-01-02	0.619	0.619	0.593	0.619	247.42	784
2022-12-30	0.620	0.620	0.587	0.619	247.59	564
2022-12-29	0.620	0.633	0.618	0.622	248.93	345
2022-12-28	0.650	0.674	0.620	0.620	248.09	827
2022-12-27	0.645	0.692	0.622	0.637	254.96	768
2022-12-23	0.661	0.661	0.624	0.649	259.65	653

← NewerPage 16 of 22 · 1,263 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.