Mantex AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 7.080 | 7.080 | 7.000 | 7.080 | 7.080 | 1,048 |
| 2026-07-27 | 7.020 | 7.100 | 7.020 | 7.100 | 7.100 | 67 |
| 2026-07-24 | 7.000 | 7.260 | 7.000 | 7.260 | 7.260 | 474 |
| 2026-07-23 | 7.420 | 7.500 | 7.000 | 7.280 | 7.280 | 2,795 |
| 2026-07-22 | 7.500 | 7.500 | 7.420 | 7.420 | 7.420 | 699 |
| 2026-07-21 | 7.260 | 7.300 | 6.800 | 7.280 | 7.280 | 9,509 |
| 2026-07-20 | 7.520 | 7.540 | 7.260 | 7.480 | 7.480 | 1,168 |
| 2026-07-17 | 7.800 | 8.000 | 7.500 | 7.540 | 7.540 | 3,598 |
| 2026-07-16 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 1,052 |
| 2026-07-15 | 8.320 | 8.320 | 8.000 | 8.000 | 8.000 | 1,024 |
| 2026-07-14 | 8.320 | 8.320 | 8.300 | 8.300 | 8.300 | 145 |
| 2026-07-13 | 8.000 | 8.320 | 8.000 | 8.260 | 8.260 | 121 |
| 2026-07-10 | 8.000 | 8.320 | 8.000 | 8.300 | 8.300 | 45 |
| 2026-07-09 | 8.300 | 8.320 | 8.000 | 8.300 | 8.300 | 1,233 |
| 2026-07-08 | 8.540 | 8.540 | 8.000 | 8.320 | 8.320 | 5,335 |
| 2026-07-07 | 8.300 | 8.560 | 8.240 | 8.300 | 8.300 | 605 |
| 2026-07-06 | 8.240 | 8.560 | 8.240 | 8.560 | 8.560 | 134 |
| 2026-07-03 | 8.500 | 8.840 | 8.500 | 8.560 | 8.560 | 3,287 |
| 2026-07-02 | 8.500 | 8.840 | 8.500 | 8.840 | 8.840 | 1,172 |
| 2026-07-01 | 8.560 | 9.000 | 8.540 | 8.540 | 8.540 | 3,771 |
| 2026-06-30 | 8.300 | 8.620 | 8.300 | 8.540 | 8.540 | 240 |
| 2026-06-29 | 8.300 | 9.200 | 8.300 | 8.300 | 8.300 | 4,341 |
| 2026-06-26 | 8.500 | 8.620 | 8.300 | 8.520 | 8.520 | 1,387 |
| 2026-06-25 | 8.620 | 8.620 | 8.500 | 8.620 | 8.620 | 306 |
| 2026-06-24 | 8.620 | 8.620 | 8.460 | 8.620 | 8.620 | 56 |
| 2026-06-23 | 8.600 | 8.620 | 8.320 | 8.620 | 8.620 | 2,247 |
| 2026-06-22 | 8.100 | 8.640 | 7.900 | 8.620 | 8.620 | 8,310 |
| 2026-06-18 | 8.160 | 8.180 | 7.960 | 8.180 | 8.180 | 718 |
| 2026-06-17 | 8.180 | 8.180 | 7.920 | 8.160 | 8.160 | 1,714 |
| 2026-06-16 | 8.500 | 8.500 | 8.180 | 8.440 | 8.440 | 3,625 |
| 2026-06-15 | 8.800 | 8.800 | 8.500 | 8.600 | 8.600 | 1,450 |
| 2026-06-12 | 8.900 | 8.920 | 8.700 | 8.800 | 8.800 | 48 |
| 2026-06-11 | 8.700 | 9.000 | 8.380 | 8.700 | 8.700 | 5,404 |
| 2026-06-10 | 8.800 | 8.980 | 8.700 | 8.700 | 8.700 | 235 |
| 2026-06-09 | 8.700 | 9.000 | 8.700 | 8.800 | 8.800 | 50 |
| 2026-06-08 | 8.780 | 9.020 | 8.700 | 9.020 | 9.020 | 1,174 |
| 2026-06-05 | 8.780 | 9.020 | 8.780 | 9.020 | 9.020 | 1,777 |
| 2026-06-04 | 8.720 | 9.020 | 8.720 | 9.020 | 9.020 | 847 |
| 2026-06-03 | 9.000 | 9.340 | 8.720 | 8.880 | 8.880 | 4,828 |
| 2026-06-02 | 9.020 | 9.340 | 9.020 | 9.020 | 9.020 | 706 |
| 2026-06-01 | 9.100 | 9.340 | 9.000 | 9.000 | 9.000 | 2,504 |
| 2026-05-29 | 9.360 | 9.360 | 9.100 | 9.300 | 9.300 | 971 |
| 2026-05-28 | 9.280 | 9.340 | 9.280 | 9.300 | 9.300 | 137 |
| 2026-05-27 | 9.360 | 9.360 | 9.200 | 9.280 | 9.280 | 4,372 |
| 2026-05-26 | 9.980 | 10.000 | 9.320 | 9.480 | 9.480 | 8,042 |
| 2026-05-25 | 9.200 | 10.100 | 8.920 | 10.100 | 10.100 | 11,922 |
| 2026-05-22 | 8.540 | 9.320 | 8.540 | 9.200 | 9.200 | 5,126 |
| 2026-05-21 | 8.560 | 8.560 | 8.400 | 8.500 | 8.500 | 800 |
| 2026-05-20 | 8.500 | 8.580 | 8.500 | 8.560 | 8.560 | 303 |
| 2026-05-19 | 8.600 | 8.600 | 8.400 | 8.580 | 8.580 | 630 |
| 2026-05-18 | 8.600 | 8.600 | 8.280 | 8.580 | 8.580 | 73 |
| 2026-05-15 | 8.900 | 8.900 | 8.300 | 8.580 | 8.580 | 2,026 |
| 2026-05-13 | 8.580 | 8.880 | 8.580 | 8.880 | 8.880 | 230 |
| 2026-05-12 | 8.880 | 8.900 | 8.880 | 8.880 | 8.880 | 1,201 |
| 2026-05-11 | 9.200 | 9.200 | 8.880 | 8.880 | 8.880 | 975 |
| 2026-05-08 | 9.200 | 9.200 | 8.900 | 9.200 | 9.200 | 633 |
| 2026-05-07 | 9.000 | 9.100 | 8.880 | 8.900 | 8.900 | 1,356 |
| 2026-05-06 | 8.920 | 9.220 | 8.900 | 9.200 | 9.200 | 519 |
| 2026-05-05 | 9.300 | 9.300 | 8.900 | 8.900 | 8.900 | 1,370 |
| 2026-05-04 | 9.480 | 9.480 | 9.200 | 9.460 | 9.460 | 278 |
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.