Mantex AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9.220 | 9.520 | 9.200 | 9.480 | 9.480 | 161 |
| 2026-04-29 | 9.200 | 9.540 | 9.200 | 9.500 | 9.500 | 1,814 |
| 2026-04-28 | 9.320 | 9.500 | 9.220 | 9.480 | 9.480 | 2,661 |
| 2026-04-27 | 9.140 | 9.480 | 8.700 | 9.340 | 9.340 | 14,007 |
| 2026-04-24 | 9.720 | 9.800 | 9.440 | 9.500 | 9.500 | 1,625 |
| 2026-04-23 | 9.960 | 9.960 | 9.440 | 9.780 | 9.780 | 4,428 |
| 2026-04-22 | 9.740 | 9.980 | 9.740 | 9.980 | 9.980 | 283 |
| 2026-04-21 | 9.560 | 10.000 | 9.560 | 10.000 | 10.000 | 3,413 |
| 2026-04-20 | 9.500 | 9.740 | 9.500 | 9.740 | 9.740 | 568 |
| 2026-04-17 | 9.500 | 9.760 | 9.320 | 9.760 | 9.760 | 3,665 |
| 2026-04-16 | 9.480 | 9.500 | 9.200 | 9.400 | 9.400 | 730 |
| 2026-04-15 | 9.200 | 9.500 | 9.200 | 9.220 | 9.220 | 809 |
| 2026-04-14 | 9.220 | 9.500 | 9.220 | 9.500 | 9.500 | 256 |
| 2026-04-13 | 9.220 | 9.540 | 9.220 | 9.500 | 9.500 | 55 |
| 2026-04-10 | 9.200 | 9.540 | 9.200 | 9.520 | 9.520 | 81 |
| 2026-04-09 | 9.560 | 9.560 | 9.200 | 9.220 | 9.220 | 1,709 |
| 2026-04-08 | 9.260 | 9.560 | 9.200 | 9.560 | 9.560 | 832 |
| 2026-04-07 | 9.260 | 9.560 | 9.260 | 9.560 | 9.560 | 65 |
| 2026-04-02 | 9.300 | 9.550 | 9.300 | 9.550 | 9.550 | 263 |
| 2026-04-01 | 9.250 | 9.550 | 9.250 | 9.550 | 9.550 | 627 |
| 2026-03-31 | 9.250 | 9.500 | 9.250 | 9.500 | 9.500 | 618 |
| 2026-03-30 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 671 |
| 2026-03-27 | 9.550 | 9.550 | 9.350 | 9.500 | 9.500 | 37 |
| 2026-03-26 | 9.450 | 9.550 | 9.250 | 9.500 | 9.500 | 6,058 |
| 2026-03-25 | 8.550 | 9.500 | 8.550 | 9.450 | 9.450 | 8,264 |
| 2026-03-24 | 8.350 | 8.600 | 8.300 | 8.400 | 8.400 | 773 |
| 2026-03-23 | 8.400 | 8.600 | 8.350 | 8.600 | 8.600 | 762 |
| 2026-03-20 | 8.400 | 8.550 | 8.100 | 8.400 | 8.400 | 2,409 |
| 2026-03-19 | 8.100 | 8.400 | 8.100 | 8.100 | 8.100 | 1,210 |
| 2026-03-18 | 8.150 | 8.600 | 8.100 | 8.400 | 8.400 | 12,783 |
| 2026-03-17 | 7.650 | 8.100 | 7.600 | 8.050 | 8.050 | 4,143 |
| 2026-03-16 | 7.850 | 7.850 | 7.600 | 7.850 | 7.850 | 1,709 |
| 2026-03-13 | 7.600 | 7.850 | 7.600 | 7.850 | 7.850 | 344 |
| 2026-03-12 | 8.950 | 8.950 | 7.500 | 7.850 | 7.850 | 19,111 |
| 2026-03-11 | 9.000 | 9.000 | 8.700 | 8.950 | 8.950 | 1,065 |
| 2026-03-10 | 8.800 | 9.000 | 8.700 | 8.950 | 8.950 | 1,000 |
| 2026-03-09 | 9.550 | 9.550 | 8.700 | 8.700 | 8.700 | 4,997 |
| 2026-03-06 | 9.550 | 9.550 | 9.250 | 9.550 | 9.550 | 2,143 |
| 2026-03-05 | 10.000 | 10.000 | 9.550 | 9.850 | 9.850 | 2,205 |
| 2026-03-04 | 9.850 | 10.200 | 9.850 | 10.100 | 10.100 | 4,987 |
| 2026-03-03 | 10.200 | 10.200 | 9.850 | 9.850 | 9.850 | 5,514 |
| 2026-03-02 | 9.800 | 10.100 | 9.800 | 10.100 | 10.100 | 2,929 |
| 2026-02-27 | 8.900 | 9.850 | 8.850 | 9.800 | 9.800 | 12,186 |
| 2026-02-26 | 8.800 | 9.900 | 8.600 | 8.900 | 8.900 | 10,535 |
| 2026-02-25 | 8.150 | 9.200 | 8.000 | 8.800 | 8.800 | 15,935 |
| 2026-02-24 | 6.750 | 8.500 | 6.700 | 8.400 | 8.400 | 23,590 |
| 2026-02-23 | 5.850 | 6.600 | 5.850 | 6.600 | 6.600 | 15,095 |
| 2026-02-20 | 5.450 | 5.800 | 5.450 | 5.800 | 5.800 | 7,905 |
| 2026-02-19 | 5.200 | 5.500 | 5.200 | 5.350 | 5.350 | 5,867 |
| 2026-02-18 | 5.400 | 5.400 | 5.250 | 5.400 | 5.400 | 243 |
| 2026-02-17 | 5.350 | 5.400 | 5.250 | 5.400 | 5.400 | 4,288 |
| 2026-02-16 | 5.350 | 5.400 | 5.200 | 5.350 | 5.350 | 7,603 |
| 2026-02-13 | 5.400 | 5.550 | 5.350 | 5.400 | 5.400 | 2,755 |
| 2026-02-12 | 5.600 | 5.600 | 5.400 | 5.550 | 5.550 | 886 |
| 2026-02-11 | 5.650 | 5.750 | 5.400 | 5.600 | 5.600 | 5,665 |
| 2026-02-10 | 5.800 | 5.800 | 5.650 | 5.700 | 5.700 | 3,552 |
| 2026-02-09 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 45 |
| 2026-02-06 | 5.800 | 5.800 | 5.600 | 5.700 | 5.700 | 3,192 |
| 2026-02-05 | 5.600 | 5.800 | 5.600 | 5.600 | 5.600 | 296 |
| 2026-02-04 | 5.800 | 5.950 | 5.600 | 5.600 | 5.600 | 4,476 |
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.