Mantex AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.813	0.862	0.804	0.837	334.70	1,122
2022-07-06	0.854	0.867	0.804	0.821	328.33	1,319
2022-07-05	0.820	0.995	0.819	0.854	341.73	9,363
2022-07-04	0.805	0.831	0.782	0.820	328.16	1,552
2022-07-01	0.770	0.833	0.755	0.805	322.13	991
2022-06-30	0.787	0.837	0.754	0.770	307.90	886
2022-06-29	0.819	0.819	0.766	0.787	314.93	2,255
2022-06-28	0.837	0.862	0.800	0.819	327.49	1,693
2022-06-27	0.804	0.863	0.792	0.829	331.52	2,090
2022-06-23	0.836	0.836	0.776	0.804	321.63	3,138
2022-06-22	0.838	0.865	0.796	0.836	334.53	4,332
2022-06-21	0.874	0.900	0.863	0.864	345.42	720
2022-06-20	0.880	0.884	0.821	0.874	349.77	3,369
2022-06-17	0.871	0.903	0.847	0.875	350.11	1,648
2022-06-16	0.905	0.910	0.838	0.871	348.43	3,375
2022-06-15	0.921	0.921	0.838	0.905	361.84	5,174
2022-06-14	0.983	0.988	0.911	0.930	371.89	5,378
2022-06-13	1.005	1.005	0.955	0.983	393.33	3,326
2022-06-10	1.022	1.022	0.982	1.013	405.05	1,618
2022-06-09	1.051	1.067	0.972	1.019	407.40	2,232
2022-06-08	1.046	1.059	1.014	1.050	420.13	1,552
2022-06-07	1.060	1.070	1.011	1.046	418.46	2,163
2022-06-03	1.083	1.103	1.051	1.051	420.47	837
2022-06-02	1.081	1.095	1.047	1.083	433.20	850
2022-06-01	1.097	1.122	1.039	1.076	430.18	2,763
2022-05-31	1.138	1.154	1.072	1.097	438.89	2,270
2022-05-30	1.121	1.159	1.120	1.137	454.97	894
2022-05-27	1.115	1.130	1.110	1.120	447.94	830
2022-05-25	1.101	1.131	1.086	1.107	442.91	806
2022-05-24	1.122	1.140	1.088	1.101	440.23	1,757
2022-05-23	1.156	1.156	1.104	1.122	448.61	2,216
2022-05-20	1.160	1.186	1.129	1.156	462.35	2,001
2022-05-19	1.156	1.179	1.132	1.148	459.00	1,414
2022-05-18	1.189	1.197	1.164	1.189	475.41	566
2022-05-17	1.198	1.219	1.131	1.189	475.75	3,009
2022-05-16	1.148	1.219	1.123	1.200	480.10	1,132
2022-05-13	1.104	1.189	1.089	1.148	459.00	2,058
2022-05-12	1.122	1.143	1.088	1.105	441.91	2,147
2022-05-11	1.165	1.165	1.112	1.139	455.64	1,326
2022-05-10	1.149	1.166	1.131	1.135	453.97	1,499
2022-05-09	1.206	1.206	1.122	1.152	460.67	2,659
2022-05-06	1.256	1.256	1.189	1.206	482.45	2,368
2022-05-05	1.274	1.339	1.223	1.261	504.22	3,619
2022-05-04	1.131	1.354	1.116	1.286	514.28	8,117
2022-05-03	1.139	1.188	1.110	1.131	452.29	2,193
2022-05-02	1.196	1.223	1.088	1.139	455.64	3,892
2022-04-29	1.131	1.231	1.089	1.195	478.09	6,412
2022-04-28	1.122	1.152	1.098	1.106	442.24	2,717
2022-04-27	1.154	1.173	1.091	1.122	448.94	2,023
2022-04-26	1.200	1.200	1.132	1.154	461.68	2,738
2022-04-25	1.231	1.231	1.160	1.196	478.43	2,206
2022-04-22	1.199	1.240	1.158	1.231	492.50	3,242
2022-04-21	1.244	1.260	1.198	1.199	479.43	2,025
2022-04-20	1.246	1.307	1.185	1.244	497.52	4,359
2022-04-19	1.256	1.419	1.215	1.245	497.86	4,357
2022-04-14	1.265	1.303	1.244	1.288	515.28	965
2022-04-13	1.330	1.330	1.235	1.264	505.56	2,441
2022-04-12	1.214	1.407	1.184	1.277	510.59	10,573
2022-04-11	1.239	1.239	1.198	1.214	485.46	1,018
2022-04-08	1.231	1.262	1.194	1.240	495.85	3,420

← NewerPage 19 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.