Mantex AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.614	0.618	0.586	0.615	245.91	1,896
2022-09-28	0.631	0.631	0.595	0.619	247.76	943
2022-09-27	0.620	0.691	0.620	0.632	252.61	1,230
2022-09-26	0.611	0.651	0.578	0.620	247.92	1,371
2022-09-23	0.645	0.645	0.595	0.610	244.07	1,330
2022-09-22	0.653	0.658	0.611	0.628	251.27	1,128
2022-09-21	0.639	0.657	0.609	0.643	257.14	2,029
2022-09-20	0.686	0.686	0.631	0.640	256.13	1,672
2022-09-19	0.691	0.691	0.658	0.671	268.36	1,398
2022-09-16	0.666	0.704	0.666	0.691	276.40	660
2022-09-15	0.694	0.722	0.663	0.704	281.60	1,127
2022-09-14	0.720	0.722	0.678	0.694	277.57	1,211
2022-09-13	0.779	0.779	0.681	0.722	288.97	2,338
2022-09-12	0.654	0.780	0.650	0.746	298.35	7,425
2022-09-09	0.650	0.685	0.610	0.655	261.83	3,600
2022-09-08	0.670	0.703	0.620	0.650	260.15	3,440
2022-09-07	0.687	0.720	0.670	0.685	273.89	1,486
2022-09-06	0.712	0.737	0.628	0.676	270.54	1,334
2022-09-05	0.757	0.757	0.699	0.712	284.78	2,181
2022-09-02	0.785	0.787	0.720	0.759	303.54	555
2022-09-01	0.775	0.787	0.737	0.761	304.54	497
2022-08-31	0.781	0.783	0.754	0.779	311.75	701
2022-08-30	0.779	0.787	0.762	0.787	314.93	1,504
2022-08-29	0.787	0.804	0.754	0.779	311.58	954
2022-08-26	0.803	0.804	0.771	0.787	314.93	863
2022-08-25	0.787	0.803	0.778	0.803	321.30	687
2022-08-24	0.800	0.804	0.772	0.787	314.76	928
2022-08-23	0.790	0.804	0.777	0.799	319.62	773
2022-08-22	0.802	0.829	0.777	0.790	316.10	449
2022-08-19	0.779	0.822	0.779	0.802	320.96	1,121
2022-08-18	0.806	0.826	0.779	0.800	319.79	528
2022-08-17	0.825	0.831	0.784	0.807	322.64	1,088
2022-08-16	0.838	0.858	0.813	0.824	329.67	1,031
2022-08-15	0.858	0.858	0.813	0.838	335.03	904
2022-08-12	0.871	0.888	0.838	0.858	343.07	1,262
2022-08-11	0.880	0.942	0.871	0.871	348.43	1,940
2022-08-10	0.896	0.902	0.877	0.880	351.78	513
2022-08-09	0.911	0.911	0.868	0.896	358.49	906
2022-08-08	0.915	0.915	0.888	0.910	363.85	1,530
2022-08-05	0.939	0.939	0.909	0.915	365.86	1,461
2022-08-04	0.913	0.952	0.905	0.942	376.91	1,516
2022-08-03	0.895	0.937	0.895	0.913	365.19	418
2022-08-02	0.937	0.937	0.880	0.913	365.19	523
2022-08-01	0.921	0.950	0.880	0.937	374.90	1,430
2022-07-29	0.943	0.950	0.880	0.921	368.54	2,019
2022-07-28	0.880	0.988	0.869	0.942	376.91	3,064
2022-07-27	0.959	0.980	0.869	0.869	347.43	2,809
2022-07-26	0.953	1.004	0.874	0.959	383.61	2,329
2022-07-25	0.813	0.955	0.798	0.938	375.24	8,182
2022-07-22	0.762	0.821	0.759	0.813	324.98	2,491
2022-07-21	0.761	0.762	0.738	0.762	304.88	859
2022-07-20	0.771	0.777	0.722	0.762	304.88	1,504
2022-07-19	0.738	0.771	0.730	0.771	308.23	892
2022-07-18	0.737	0.766	0.712	0.738	295.16	1,692
2022-07-15	0.729	0.754	0.718	0.729	291.48	2,817
2022-07-14	0.773	0.785	0.712	0.753	301.19	1,932
2022-07-13	0.796	0.806	0.762	0.773	309.07	3,179
2022-07-12	0.787	0.804	0.779	0.796	318.28	1,842
2022-07-11	0.819	0.820	0.776	0.782	312.92	2,304
2022-07-08	0.837	0.846	0.804	0.819	327.49	1,096

← NewerPage 18 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.