Mantex AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 1,381 |
| 2026-02-02 | 5.950 | 5.950 | 5.800 | 5.950 | 5.950 | 2,637 |
| 2026-01-30 | 5.900 | 6.000 | 5.600 | 5.800 | 5.800 | 13,298 |
| 2026-01-29 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 1,960 |
| 2026-01-28 | 5.900 | 5.950 | 5.800 | 5.950 | 5.950 | 1,907 |
| 2026-01-27 | 6.000 | 6.000 | 5.850 | 6.000 | 6.000 | 4,117 |
| 2026-01-26 | 6.050 | 6.150 | 6.000 | 6.000 | 6.000 | 2,436 |
| 2026-01-23 | 6.100 | 6.200 | 6.000 | 6.000 | 6.000 | 1,787 |
| 2026-01-22 | 6.000 | 6.200 | 6.000 | 6.150 | 6.150 | 5,408 |
| 2026-01-21 | 6.000 | 6.200 | 6.000 | 6.150 | 6.150 | 180 |
| 2026-01-20 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 1,194 |
| 2026-01-19 | 6.300 | 6.300 | 6.100 | 6.150 | 6.150 | 2,363 |
| 2026-01-16 | 6.300 | 6.300 | 6.150 | 6.300 | 6.300 | 256 |
| 2026-01-15 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 2,863 |
| 2026-01-14 | 6.050 | 6.200 | 6.050 | 6.100 | 6.100 | 338 |
| 2026-01-13 | 6.150 | 6.300 | 6.100 | 6.200 | 6.200 | 4,589 |
| 2026-01-12 | 6.350 | 6.350 | 6.150 | 6.200 | 6.200 | 1,190 |
| 2026-01-09 | 6.300 | 6.350 | 6.250 | 6.250 | 6.250 | 246 |
| 2026-01-08 | 6.400 | 6.400 | 6.150 | 6.250 | 6.250 | 5,528 |
| 2026-01-07 | 6.450 | 6.450 | 6.300 | 6.450 | 6.450 | 4,523 |
| 2026-01-05 | 6.500 | 6.500 | 6.300 | 6.450 | 6.450 | 445 |
| 2026-01-02 | 6.450 | 6.550 | 6.450 | 6.550 | 6.550 | 407 |
| 2025-12-30 | 6.700 | 6.700 | 6.450 | 6.500 | 6.500 | 6,196 |
| 2025-12-29 | 6.700 | 6.900 | 6.500 | 6.650 | 6.650 | 5,671 |
| 2025-12-23 | 7.000 | 7.000 | 6.650 | 6.900 | 6.900 | 2,878 |
| 2025-12-22 | 6.600 | 7.350 | 6.600 | 7.050 | 7.050 | 11,588 |
| 2025-12-19 | 6.700 | 6.700 | 6.600 | 6.700 | 6.700 | 559 |
| 2025-12-18 | 6.800 | 6.950 | 6.600 | 6.800 | 6.800 | 2,765 |
| 2025-12-17 | 6.800 | 7.100 | 6.800 | 6.950 | 6.950 | 1,462 |
| 2025-12-16 | 7.050 | 7.100 | 6.800 | 7.050 | 7.050 | 2,495 |
| 2025-12-15 | 7.050 | 7.100 | 7.000 | 7.100 | 7.100 | 3,506 |
| 2025-12-12 | 7.750 | 7.750 | 7.050 | 7.100 | 7.100 | 8,586 |
| 2025-12-11 | 8.150 | 8.200 | 7.800 | 7.800 | 7.800 | 2,880 |
| 2025-12-10 | 8.100 | 8.200 | 8.100 | 8.100 | 8.100 | 851 |
| 2025-12-09 | 8.100 | 8.200 | 8.100 | 8.200 | 8.200 | 90 |
| 2025-12-08 | 8.100 | 8.350 | 8.100 | 8.150 | 8.150 | 250 |
| 2025-12-05 | 8.050 | 8.350 | 8.000 | 8.100 | 8.100 | 4,409 |
| 2025-12-04 | 7.900 | 8.100 | 7.900 | 8.000 | 8.000 | 1,316 |
| 2025-12-03 | 8.200 | 8.450 | 7.900 | 8.100 | 8.100 | 2,886 |
| 2025-12-02 | 8.250 | 8.450 | 8.200 | 8.300 | 8.300 | 730 |
| 2025-12-01 | 8.450 | 8.500 | 8.300 | 8.400 | 8.400 | 236 |
| 2025-11-28 | 8.450 | 8.500 | 8.200 | 8.450 | 8.450 | 1,573 |
| 2025-11-27 | 8.350 | 8.500 | 8.200 | 8.200 | 8.200 | 2,334 |
| 2025-11-26 | 8.500 | 8.500 | 8.300 | 8.450 | 8.450 | 279 |
| 2025-11-25 | 8.250 | 8.500 | 8.100 | 8.450 | 8.450 | 4,742 |
| 2025-11-24 | 8.000 | 8.200 | 8.000 | 8.200 | 8.200 | 140 |
| 2025-11-21 | 8.200 | 8.250 | 8.000 | 8.200 | 8.200 | 1,285 |
| 2025-11-20 | 8.200 | 8.250 | 7.950 | 8.000 | 8.000 | 1,175 |
| 2025-11-19 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 706 |
| 2025-11-18 | 7.450 | 8.250 | 7.400 | 8.000 | 8.000 | 6,476 |
| 2025-11-17 | 7.500 | 7.650 | 7.400 | 7.600 | 7.600 | 1,098 |
| 2025-11-14 | 7.600 | 7.650 | 7.450 | 7.600 | 7.600 | 1,873 |
| 2025-11-13 | 7.850 | 7.850 | 7.600 | 7.750 | 7.750 | 1,135 |
| 2025-11-12 | 7.850 | 7.900 | 7.800 | 7.900 | 7.900 | 464 |
| 2025-11-11 | 8.200 | 8.450 | 7.600 | 7.850 | 7.850 | 8,375 |
| 2025-11-10 | 8.500 | 8.750 | 8.200 | 8.450 | 8.450 | 2,830 |
| 2025-11-07 | 8.500 | 8.750 | 8.500 | 8.750 | 8.750 | 355 |
| 2025-11-06 | 8.850 | 9.000 | 8.400 | 8.500 | 8.500 | 14,589 |
| 2025-11-05 | 8.800 | 9.000 | 8.800 | 8.950 | 8.950 | 658 |
| 2025-11-04 | 9.000 | 9.000 | 8.800 | 9.000 | 9.000 | 326 |
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.