Mantex AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.704	0.712	0.662	0.673	269.37	528
2022-12-20	0.686	0.704	0.660	0.669	267.69	1,158
2022-12-19	0.686	0.686	0.660	0.670	268.03	309
2022-12-16	0.673	0.687	0.667	0.677	270.71	161
2022-12-15	0.682	0.682	0.654	0.672	268.70	260
2022-12-14	0.689	0.712	0.670	0.682	272.72	621
2022-12-13	0.670	0.715	0.654	0.689	275.73	643
2022-12-12	0.696	0.696	0.670	0.670	268.03	382
2022-12-09	0.699	0.729	0.683	0.696	278.41	1,024
2022-12-08	0.712	0.712	0.673	0.699	279.75	1,020
2022-12-07	0.712	0.712	0.683	0.712	284.78	897
2022-12-06	0.714	0.714	0.684	0.712	284.78	575
2022-12-05	0.712	0.723	0.670	0.714	285.45	1,551
2022-12-02	0.720	0.728	0.694	0.712	284.61	1,359
2022-12-01	0.780	0.796	0.680	0.720	287.96	5,406
2022-11-30	0.762	0.833	0.762	0.780	311.92	11,913
2022-11-29	0.611	0.785	0.611	0.757	302.87	5,479
2022-11-28	0.607	0.628	0.586	0.611	244.24	2,376
2022-11-25	0.606	0.622	0.586	0.606	242.56	727
2022-11-24	0.628	0.628	0.585	0.594	237.71	777
2022-11-23	0.599	0.611	0.586	0.609	243.57	960
2022-11-22	0.594	0.653	0.587	0.599	239.55	1,437
2022-11-21	0.607	0.624	0.586	0.595	237.87	1,161
2022-11-18	0.610	0.620	0.595	0.606	242.56	992
2022-11-17	0.648	0.648	0.595	0.610	244.07	1,072
2022-11-16	0.628	0.660	0.603	0.626	250.44	1,604
2022-11-15	0.656	0.667	0.628	0.647	258.65	1,109
2022-11-14	0.665	0.668	0.642	0.659	263.67	239
2022-11-11	0.670	0.670	0.629	0.662	264.68	1,022
2022-11-10	0.678	0.705	0.647	0.670	268.03	1,969
2022-11-09	0.653	0.685	0.653	0.662	264.68	1,793
2022-11-08	0.701	0.701	0.628	0.645	258.14	2,526
2022-11-07	0.753	0.753	0.630	0.701	280.42	2,938
2022-11-04	0.938	0.938	0.689	0.754	301.53	8,205
2022-11-03	0.835	0.903	0.754	0.903	361.17	9,101
2022-11-02	0.678	0.879	0.645	0.821	328.33	10,858
2022-11-01	0.604	0.670	0.591	0.670	268.03	1,401
2022-10-31	0.611	0.620	0.578	0.604	241.73	1,542
2022-10-28	0.603	0.628	0.586	0.611	244.57	1,401
2022-10-27	0.591	0.603	0.579	0.595	237.87	1,057
2022-10-26	0.591	0.596	0.566	0.591	236.20	1,634
2022-10-25	0.578	0.623	0.574	0.591	236.37	847
2022-10-24	0.579	0.586	0.561	0.578	231.01	800
2022-10-21	0.578	0.586	0.566	0.579	231.68	269
2022-10-20	0.594	0.601	0.566	0.579	231.68	828
2022-10-19	0.581	0.593	0.570	0.575	230.17	507
2022-10-18	0.586	0.603	0.565	0.581	232.35	1,845
2022-10-17	0.586	0.624	0.572	0.583	233.18	1,442
2022-10-14	0.578	0.622	0.570	0.586	234.52	1,123
2022-10-13	0.553	0.586	0.553	0.586	234.52	584
2022-10-12	0.586	0.586	0.553	0.570	227.82	546
2022-10-11	0.628	0.628	0.561	0.595	237.87	1,433
2022-10-10	0.637	0.637	0.591	0.628	251.27	869
2022-10-07	0.607	0.640	0.607	0.637	254.63	691
2022-10-06	0.647	0.647	0.581	0.632	252.95	989
2022-10-05	0.645	0.653	0.603	0.647	258.81	1,119
2022-10-04	0.628	0.650	0.602	0.645	257.98	1,312
2022-10-03	0.648	0.658	0.607	0.628	251.27	1,363
2022-09-30	0.609	0.645	0.578	0.645	258.14	1,199
2022-09-29	0.614	0.618	0.586	0.615	245.91	1,896

← NewerPage 17 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.